Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	32.92	33.02	32.54	32.91	60,427,784	+0.14(+0.42%)
May 30, 2012	33.05	33.06	32.74	32.77	28,081,866	-0.79(-2.36%)
May 29, 2012	33.55	33.72	33.29	33.56	31,989,270	+0.42(+1.27%)
May 25, 2012	33.10	33.32	33.09	33.14	19,442,792	-0.12(-0.35%)
May 24, 2012	33.44	33.53	33.06	33.26	39,633,432	-0.22(-0.66%)
May 23, 2012	33.36	33.48	32.90	33.48	61,354,516	-0.28(-0.82%)
May 22, 2012	33.90	34.16	33.61	33.76	24,620,132	-0.12(-0.37%)
May 21, 2012	33.42	33.90	33.34	33.88	32,374,792	+0.73(+2.20%)
May 18, 2012	33.54	33.55	32.85	33.15	31,072,036	-0.24(-0.72%)
May 17, 2012	33.76	33.80	33.38	33.39	38,423,756	-0.41(-1.22%)
May 16, 2012	34.15	34.33	33.78	33.80	34,806,228	-0.34(-0.99%)
May 15, 2012	34.38	34.56	34.10	34.14	26,139,998	-0.43(-1.26%)
May 14, 2012	34.70	34.85	34.58	34.58	32,109,906	-0.68(-1.92%)
May 11, 2012	35.06	35.56	35.06	35.25	21,033,580	-0.22(-0.62%)
May 10, 2012	35.66	35.71	35.42	35.47	22,217,530	+0.17(+0.47%)
May 09, 2012	35.03	35.50	34.87	35.31	45,126,808	-0.41(-1.16%)
May 08, 2012	35.85	35.89	35.34	35.72	30,568,422	-0.56(-1.54%)
May 07, 2012	36.02	36.31	35.99	36.28	31,757,750	+0.26(+0.73%)
May 04, 2012	36.38	36.44	35.98	36.02	29,063,894	-0.56(-1.53%)
May 03, 2012	36.82	36.88	36.50	36.57	20,695,594	-0.32(-0.88%)
May 02, 2012	36.73	36.96	36.59	36.90	23,061,670	-0.29(-0.78%)
May 01, 2012	36.95	37.36	36.92	37.19	22,403,668	+0.15(+0.41%)
Apr 30, 2012	37.08	37.11	36.88	37.04	24,476,112	-0.21(-0.57%)
Apr 27, 2012	37.21	37.32	37.02	37.25	21,424,656	+0.15(+0.41%)
Apr 26, 2012	36.73	37.16	36.69	37.10	19,487,884	+0.22(+0.60%)
Apr 25, 2012	36.81	36.92	36.64	36.88	31,091,692	+0.50(+1.36%)
Apr 24, 2012	36.25	36.55	36.23	36.38	21,085,606	+0.29(+0.80%)
Apr 23, 2012	36.11	36.18	35.86	36.09	34,691,188	-0.74(-2.00%)
Apr 20, 2012	36.74	36.95	36.72	36.83	22,493,654	+0.35(+0.96%)
Apr 19, 2012	36.68	36.88	36.29	36.48	40,436,700	-0.22(-0.60%)
Apr 18, 2012	36.64	36.87	36.57	36.70	28,741,894	-0.19(-0.52%)
Apr 17, 2012	36.65	36.98	36.51	36.89	18,808,110	+0.58(+1.59%)
Apr 16, 2012	36.33	36.46	36.03	36.31	29,674,710	+0.26(+0.73%)
Apr 13, 2012	36.43	36.43	36.00	36.05	39,334,872	-0.70(-1.90%)
Apr 12, 2012	36.26	36.80	36.26	36.75	30,512,088	+0.66(+1.82%)
Apr 11, 2012	36.28	36.34	36.05	36.09	33,338,770	+0.50(+1.39%)
Apr 10, 2012	36.25	36.35	35.59	35.60	37,175,516	-0.78(-2.14%)
Apr 09, 2012	36.15	36.49	36.13	36.37	18,794,708	-0.16(-0.43%)
Apr 05, 2012	36.43	36.75	36.42	36.53	19,602,270	-0.22(-0.60%)
Apr 04, 2012	36.86	36.93	36.55	36.75	29,499,540	-0.84(-2.24%)
Apr 03, 2012	38.04	38.06	37.38	37.59	30,244,448	-0.67(-1.75%)
Apr 02, 2012	37.65	38.37	37.57	38.26	36,912,816	+0.44(+1.17%)
Mar 30, 2012	37.79	37.86	37.55	37.82	32,423,526	+0.34(+0.90%)
Mar 29, 2012	37.35	37.53	37.19	37.48	37,513,012	-0.24(-0.64%)
Mar 28, 2012	38.00	38.03	37.53	37.73	29,676,306	-0.26(-0.69%)
Mar 27, 2012	38.28	38.28	37.97	37.99	21,516,720	-0.24(-0.63%)
Mar 26, 2012	38.03	38.25	38.02	38.23	28,970,000	+0.48(+1.28%)
Mar 23, 2012	37.45	37.75	37.25	37.75	21,446,016	+0.26(+0.70%)
Mar 22, 2012	37.35	37.55	37.30	37.48	24,826,288	-0.26(-0.68%)
Mar 21, 2012	37.85	37.87	37.59	37.74	24,112,004	-0.25(-0.66%)
Mar 20, 2012	37.91	38.05	37.75	37.99	20,452,128	-0.45(-1.18%)
Mar 19, 2012	38.13	38.52	38.11	38.45	24,935,708	+0.20(+0.52%)
Mar 16, 2012	38.27	38.39	38.21	38.25	22,983,710	+0.26(+0.69%)
Mar 15, 2012	37.76	38.04	37.66	37.99	19,912,810	+0.36(+0.95%)
Mar 14, 2012	37.89	37.95	37.52	37.63	27,389,370	-0.34(-0.88%)
Mar 13, 2012	37.51	37.97	37.46	37.96	35,521,120	+0.60(+1.62%)
Mar 12, 2012	37.32	37.41	37.13	37.36	19,917,562	-0.10(-0.26%)
Mar 09, 2012	37.40	37.57	37.32	37.46	33,519,830	-0.12(-0.33%)
Mar 08, 2012	37.37	37.74	37.27	37.58	30,934,514	+0.79(+2.15%)
Mar 07, 2012	36.60	36.83	36.38	36.79	26,141,670	+0.45(+1.23%)
Mar 06, 2012	36.66	36.69	36.24	36.34	31,331,898	-1.20(-3.19%)
Mar 05, 2012	37.66	37.67	37.42	37.54	14,582,212	-0.20(-0.53%)
Mar 02, 2012	37.82	37.85	37.62	37.74	20,949,870	-0.35(-0.92%)

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.