Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	36.29	37.74	35.93	36.72	2,234,430	+0.72(+2.01%)
May 30, 2012	35.67	36.64	35.08	36.00	1,246,052	+0.32(+0.89%)
May 29, 2012	36.60	36.67	35.31	35.68	984,078	-0.64(-1.76%)
May 25, 2012	36.24	36.58	35.89	36.32	532,486	+0.21(+0.57%)
May 24, 2012	35.42	36.24	35.22	36.11	1,067,035	+0.86(+2.45%)
May 23, 2012	34.54	35.32	33.64	35.25	1,706,693	+0.60(+1.73%)
May 22, 2012	34.23	35.32	34.16	34.65	1,075,503	+0.07(+0.19%)
May 21, 2012	34.09	34.68	33.85	34.58	550,785	+0.49(+1.43%)
May 18, 2012	34.04	34.36	33.48	34.09	1,167,457	+0.29(+0.86%)
May 17, 2012	33.85	34.56	33.28	33.80	2,410,106	+0.38(+1.12%)
May 16, 2012	33.87	34.21	32.87	33.43	1,027,562	-0.02(-0.06%)
May 15, 2012	34.42	34.96	33.23	33.45	1,142,916	-0.86(-2.52%)
May 14, 2012	35.18	35.28	34.26	34.31	940,299	-1.29(-3.61%)
May 11, 2012	35.86	36.19	35.51	35.60	996,548	-0.67(-1.84%)
May 10, 2012	36.87	36.94	36.03	36.26	1,108,212	-0.21(-0.57%)
May 09, 2012	36.52	37.17	36.09	36.47	1,181,807	-0.53(-1.42%)
May 08, 2012	36.74	37.05	36.05	36.99	1,053,415	-0.35(-0.93%)
May 07, 2012	37.60	38.11	36.67	37.34	1,138,559	-0.49(-1.29%)
May 04, 2012	36.84	38.29	36.84	37.83	1,098,257	+0.69(+1.87%)
May 03, 2012	38.39	38.59	36.78	37.13	1,677,415	-1.47(-3.82%)
May 02, 2012	38.51	38.77	37.93	38.61	662,483	-0.04(-0.10%)
May 01, 2012	38.98	39.33	38.53	38.65	679,515	-0.08(-0.19%)
Apr 30, 2012	38.69	39.81	38.27	38.72	1,003,274	-0.97(-2.44%)
Apr 27, 2012	39.25	40.05	39.15	39.69	1,019,421	+0.66(+1.68%)
Apr 26, 2012	38.65	39.21	38.30	39.03	601,490	+0.61(+1.59%)
Apr 25, 2012	38.09	38.52	37.79	38.42	1,108,617	+0.35(+0.91%)
Apr 24, 2012	38.61	38.82	37.83	38.07	673,740	-0.48(-1.24%)
Apr 23, 2012	38.90	38.94	38.25	38.55	852,260	-0.84(-2.12%)
Apr 20, 2012	39.35	39.87	39.25	39.39	464,353	+0.00(+0.00%)
Apr 19, 2012	39.74	40.38	39.22	39.39	661,060	+0.10(+0.26%)
Apr 18, 2012	38.67	39.29	38.51	39.28	680,191	+0.53(+1.38%)
Apr 17, 2012	38.99	39.41	38.56	38.75	761,144	-0.12(-0.31%)
Apr 16, 2012	38.58	39.25	38.23	38.87	806,523	-0.07(-0.17%)
Apr 13, 2012	39.26	39.28	38.56	38.94	852,676	-0.50(-1.26%)
Apr 12, 2012	38.70	39.95	38.66	39.43	1,101,066	+0.79(+2.04%)
Apr 11, 2012	38.85	39.16	37.82	38.65	1,747,621	-0.32(-0.82%)
Apr 10, 2012	37.22	39.07	36.99	38.96	2,208,519	+1.80(+4.85%)
Apr 09, 2012	36.30	37.21	36.29	37.16	1,103,328	+0.86(+2.38%)
Apr 05, 2012	37.07	37.17	35.95	36.30	904,303	-0.68(-1.83%)
Apr 04, 2012	36.95	37.28	36.49	36.98	1,251,194	-0.63(-1.68%)
Apr 03, 2012	38.55	38.60	37.34	37.61	948,125	-0.61(-1.60%)
Apr 02, 2012	37.18	38.28	37.14	38.22	1,051,684	+0.76(+2.03%)
Mar 30, 2012	37.08	37.50	36.77	37.46	648,394	+0.45(+1.20%)
Mar 29, 2012	36.63	37.07	36.24	37.01	675,288	+0.31(+0.84%)
Mar 28, 2012	36.88	37.12	36.42	36.71	987,729	-0.48(-1.30%)
Mar 27, 2012	37.63	37.66	36.84	37.19	984,057	-0.22(-0.60%)
Mar 26, 2012	36.93	37.63	36.61	37.41	1,111,605	+0.99(+2.73%)
Mar 23, 2012	36.32	37.24	36.15	36.42	946,388	+0.30(+0.82%)
Mar 22, 2012	36.54	36.57	35.71	36.12	746,903	-0.84(-2.26%)
Mar 21, 2012	36.67	37.31	36.46	36.96	860,824	+0.53(+1.45%)
Mar 20, 2012	35.55	36.49	35.02	36.43	812,436	+0.47(+1.32%)
Mar 19, 2012	36.39	36.74	35.89	35.95	820,464	-0.26(-0.72%)
Mar 16, 2012	36.26	36.33	35.76	36.21	3,684,415	+0.19(+0.52%)
Mar 15, 2012	36.06	36.55	35.56	36.03	1,037,376	-0.31(-0.84%)
Mar 14, 2012	36.20	36.57	35.79	36.33	1,724,623	-0.42(-1.14%)
Mar 13, 2012	36.42	37.28	36.42	36.75	1,072,724	+0.25(+0.69%)
Mar 12, 2012	36.46	37.17	36.16	36.50	1,386,966	-0.69(-1.85%)
Mar 09, 2012	37.04	37.55	36.31	37.19	1,585,634	+0.24(+0.65%)
Mar 08, 2012	36.70	37.15	36.27	36.95	873,948	+0.44(+1.20%)
Mar 07, 2012	37.08	37.08	36.36	36.51	785,835	-0.44(-1.18%)
Mar 06, 2012	36.89	37.12	36.15	36.95	1,263,330	-0.60(-1.61%)
Mar 05, 2012	36.89	37.66	36.46	37.55	946,784	+0.12(+0.32%)
Mar 02, 2012	37.69	37.90	36.80	37.43	1,036,666	-0.50(-1.32%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.