Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	42.26	42.97	41.80	42.68	3,025,745	+0.49(+1.15%)
May 30, 2012	42.95	43.00	41.97	42.20	3,623,802	-1.17(-2.70%)
May 29, 2012	43.17	43.72	43.03	43.37	2,393,399	+0.79(+1.86%)
May 25, 2012	42.72	43.18	42.36	42.58	2,335,985	-0.42(-0.98%)
May 24, 2012	42.86	43.16	42.19	43.00	4,920,225	+1.40(+3.37%)
May 23, 2012	40.59	41.78	40.38	41.59	3,919,846	+0.64(+1.55%)
May 22, 2012	41.26	41.56	40.74	40.96	2,001,989	-0.12(-0.28%)
May 21, 2012	40.49	41.15	40.28	41.07	2,284,195	+0.82(+2.03%)
May 18, 2012	41.13	41.16	40.06	40.26	3,274,040	-0.53(-1.31%)
May 17, 2012	42.09	42.15	40.76	40.79	3,189,097	-1.20(-2.85%)
May 16, 2012	42.27	42.69	41.93	41.99	1,932,712	-0.18(-0.42%)
May 15, 2012	42.42	42.75	42.04	42.16	3,398,848	-0.39(-0.91%)
May 14, 2012	42.91	43.12	42.49	42.55	3,428,907	-0.85(-1.97%)
May 11, 2012	43.40	43.90	43.29	43.40	2,511,383	-0.22(-0.51%)
May 10, 2012	44.15	44.16	43.52	43.63	2,362,587	-0.09(-0.20%)
May 09, 2012	43.28	44.03	43.02	43.71	3,638,578	-0.24(-0.54%)
May 08, 2012	43.74	44.04	43.31	43.95	2,999,056	+0.08(+0.19%)
May 07, 2012	43.09	43.92	43.07	43.87	2,443,066	+0.50(+1.16%)
May 04, 2012	43.74	43.81	43.26	43.36	2,858,873	-0.63(-1.43%)
May 03, 2012	43.91	44.30	43.72	43.99	2,630,677	+0.00(+0.01%)
May 02, 2012	43.60	44.04	43.53	43.99	2,929,534	+0.06(+0.14%)
May 01, 2012	43.12	44.18	43.08	43.92	4,016,783	+0.74(+1.71%)
Apr 30, 2012	43.45	43.66	43.05	43.19	2,506,896	-0.17(-0.40%)
Apr 27, 2012	43.38	43.54	43.12	43.36	2,091,557	+0.18(+0.42%)
Apr 26, 2012	42.55	43.42	42.43	43.18	3,014,555	+0.43(+1.01%)
Apr 25, 2012	42.13	42.79	42.02	42.75	2,856,562	+0.89(+2.13%)
Apr 24, 2012	41.54	41.92	41.48	41.86	4,422,298	+0.41(+0.98%)
Apr 23, 2012	41.28	41.46	40.79	41.45	4,086,710	-0.11(-0.28%)
Apr 20, 2012	41.57	41.93	41.15	41.56	4,896,823	+0.12(+0.29%)
Apr 19, 2012	40.61	41.82	39.96	41.45	8,926,044	+1.04(+2.57%)
Apr 18, 2012	40.07	40.58	39.87	40.41	3,851,601	+0.05(+0.13%)
Apr 17, 2012	40.04	40.52	39.91	40.35	2,987,776	+0.59(+1.49%)
Apr 16, 2012	39.90	40.01	39.19	39.76	3,015,467	+0.48(+1.23%)
Apr 13, 2012	39.53	39.64	39.23	39.28	3,426,119	-0.46(-1.15%)
Apr 12, 2012	38.89	39.85	38.75	39.73	4,083,761	+0.94(+2.42%)
Apr 11, 2012	38.29	38.93	38.22	38.79	3,661,321	+1.01(+2.66%)
Apr 10, 2012	38.61	38.73	37.69	37.79	7,880,278	-0.89(-2.29%)
Apr 09, 2012	38.98	39.25	38.66	38.68	6,833,409	-0.84(-2.12%)
Apr 05, 2012	40.09	40.44	39.11	39.51	12,937,678	+0.97(+2.52%)
Apr 04, 2012	38.98	39.00	38.46	38.54	5,345,993	-0.72(-1.84%)
Apr 03, 2012	39.89	39.96	38.78	39.26	5,287,846	-0.82(-2.05%)
Apr 02, 2012	39.25	40.13	39.23	40.08	3,834,944	+0.77(+1.96%)
Mar 30, 2012	39.56	39.56	39.15	39.31	1,681,046	+0.05(+0.11%)
Mar 29, 2012	38.57	39.32	38.57	39.27	2,521,617	+0.37(+0.96%)
Mar 28, 2012	39.30	39.56	38.73	38.89	2,816,014	-0.39(-1.00%)
Mar 27, 2012	39.22	39.53	39.16	39.29	1,965,658	+0.14(+0.35%)
Mar 26, 2012	38.71	39.16	38.50	39.15	1,957,246	+0.72(+1.88%)
Mar 23, 2012	38.20	38.64	37.90	38.43	1,833,782	+0.28(+0.74%)
Mar 22, 2012	38.41	38.42	37.99	38.15	1,710,089	-0.48(-1.25%)
Mar 21, 2012	38.53	38.84	38.32	38.63	1,916,706	+0.09(+0.22%)
Mar 20, 2012	38.47	38.65	38.29	38.54	2,942,191	-0.22(-0.56%)
Mar 19, 2012	38.31	38.89	38.31	38.76	4,349,561	+0.36(+0.93%)
Mar 16, 2012	38.60	38.79	38.30	38.41	3,424,260	-0.02(-0.05%)
Mar 15, 2012	38.53	38.56	38.27	38.43	2,486,265	-0.02(-0.04%)
Mar 14, 2012	38.65	38.82	38.27	38.44	1,864,853	-0.26(-0.67%)
Mar 13, 2012	38.45	38.74	38.31	38.70	2,092,646	+0.50(+1.31%)
Mar 12, 2012	38.15	38.42	38.03	38.20	1,587,239	+0.13(+0.35%)
Mar 09, 2012	38.16	38.43	38.00	38.07	1,825,964	-0.07(-0.18%)
Mar 08, 2012	37.55	38.33	37.51	38.14	2,506,767	+0.98(+2.64%)
Mar 07, 2012	37.19	37.31	36.95	37.16	2,385,986	+0.06(+0.15%)
Mar 06, 2012	37.03	37.33	36.95	37.10	1,895,953	-0.50(-1.32%)
Mar 05, 2012	37.82	37.88	37.42	37.60	1,596,311	-0.36(-0.95%)
Mar 02, 2012	38.14	38.33	37.80	37.96	1,359,479	-0.07(-0.17%)

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.