Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	36.58	36.89	35.91	36.62	1,083,971	-0.03(-0.08%)
May 30, 2012	37.10	37.13	36.49	36.65	490,088	-0.75(-2.00%)
May 29, 2012	37.19	37.59	36.88	37.39	419,545	+0.52(+1.41%)
May 25, 2012	36.80	37.12	36.65	36.87	718,786	+0.09(+0.26%)
May 24, 2012	36.68	37.45	36.39	36.78	1,100,216	+0.11(+0.31%)
May 23, 2012	35.87	36.82	35.68	36.67	1,064,974	+0.52(+1.44%)
May 22, 2012	36.23	36.73	35.94	36.15	776,074	+0.01(+0.03%)
May 21, 2012	35.69	36.19	35.24	36.14	558,052	+0.45(+1.27%)
May 18, 2012	36.03	36.20	35.43	35.68	941,362	-0.32(-0.89%)
May 17, 2012	36.46	36.87	35.93	36.01	866,202	-0.56(-1.52%)
May 16, 2012	36.86	37.07	36.56	36.56	586,768	-0.12(-0.33%)
May 15, 2012	37.34	37.55	36.56	36.68	1,093,226	-0.73(-1.94%)
May 14, 2012	37.48	37.59	37.14	37.41	803,109	-0.37(-0.97%)
May 11, 2012	38.03	38.38	37.72	37.78	423,714	-0.44(-1.16%)
May 10, 2012	38.43	38.73	38.12	38.22	437,388	+0.07(+0.17%)
May 09, 2012	38.26	38.33	37.72	38.16	843,990	-0.54(-1.39%)
May 08, 2012	38.36	38.87	37.66	38.69	871,465	+0.19(+0.49%)
May 07, 2012	38.55	38.79	38.41	38.51	556,538	-0.17(-0.44%)
May 04, 2012	39.16	39.22	38.10	38.68	1,048,351	-0.65(-1.66%)
May 03, 2012	40.07	40.07	39.21	39.33	1,156,391	-0.68(-1.70%)
May 02, 2012	40.64	40.81	39.92	40.01	758,982	-0.81(-1.99%)
May 01, 2012	40.19	41.35	39.99	40.82	797,549	+0.51(+1.26%)
Apr 30, 2012	41.13	41.13	40.02	40.31	868,046	-0.95(-2.31%)
Apr 27, 2012	41.40	42.06	40.49	41.26	1,357,601	+0.25(+0.62%)
Apr 26, 2012	40.68	41.83	40.44	41.01	1,121,817	+0.12(+0.30%)
Apr 25, 2012	40.80	41.86	40.80	40.88	974,440	+0.61(+1.52%)
Apr 24, 2012	40.09	40.55	39.73	40.27	466,458	+0.17(+0.42%)
Apr 23, 2012	40.03	40.16	39.34	40.10	666,402	-0.29(-0.72%)
Apr 20, 2012	40.85	41.11	40.29	40.39	710,912	-0.25(-0.63%)
Apr 19, 2012	40.88	41.56	40.45	40.65	654,646	-0.14(-0.35%)
Apr 18, 2012	40.63	40.91	40.48	40.79	538,661	+0.03(+0.07%)
Apr 17, 2012	39.70	41.11	39.68	40.76	619,860	+1.14(+2.88%)
Apr 16, 2012	40.13	40.13	39.20	39.62	527,432	-0.24(-0.59%)
Apr 13, 2012	40.46	40.68	39.61	39.86	682,395	-0.86(-2.11%)
Apr 12, 2012	39.13	41.16	39.12	40.71	1,187,044	+1.75(+4.48%)
Apr 11, 2012	39.11	39.26	38.71	38.97	845,369	+0.29(+0.76%)
Apr 10, 2012	39.10	39.20	38.51	38.68	951,386	-0.43(-1.11%)
Apr 09, 2012	39.75	39.75	38.74	39.11	958,498	-1.17(-2.91%)
Apr 05, 2012	40.38	40.54	40.14	40.28	375,369	-0.29(-0.72%)
Apr 04, 2012	40.44	40.71	40.13	40.57	623,097	-0.15(-0.37%)
Apr 03, 2012	40.00	40.79	39.84	40.72	1,096,537	+0.75(+1.87%)
Apr 02, 2012	39.59	40.30	39.45	39.98	1,192,401	+0.42(+1.07%)
Mar 30, 2012	39.71	39.85	39.28	39.55	626,308	+0.12(+0.31%)
Mar 29, 2012	39.12	39.59	38.42	39.43	1,403,790	+0.15(+0.38%)
Mar 28, 2012	40.13	40.37	39.07	39.28	861,407	-0.94(-2.35%)
Mar 27, 2012	40.87	41.20	39.87	40.22	1,068,329	-0.64(-1.57%)
Mar 26, 2012	40.40	41.05	40.37	40.87	785,576	+0.87(+2.17%)
Mar 23, 2012	39.70	40.12	39.70	40.00	464,789	+0.30(+0.76%)
Mar 22, 2012	39.76	40.20	39.55	39.70	693,657	-0.33(-0.83%)
Mar 21, 2012	40.59	40.69	39.82	40.03	1,076,781	-0.57(-1.40%)
Mar 20, 2012	41.35	41.48	40.33	40.59	795,191	-1.07(-2.56%)
Mar 19, 2012	41.93	42.22	41.55	41.66	781,185	-0.37(-0.88%)
Mar 16, 2012	41.53	42.12	41.51	42.03	977,124	+0.40(+0.95%)
Mar 15, 2012	41.10	41.82	40.80	41.63	740,701	+0.63(+1.54%)
Mar 14, 2012	40.85	41.19	40.53	41.00	942,132	+0.10(+0.25%)
Mar 13, 2012	41.14	41.20	40.39	40.89	1,019,286	-0.07(-0.16%)
Mar 12, 2012	41.06	41.19	40.51	40.96	565,268	-0.19(-0.46%)
Mar 09, 2012	40.94	41.74	40.94	41.15	555,895	+0.30(+0.74%)
Mar 08, 2012	40.96	41.46	40.71	40.85	587,379	+0.16(+0.39%)
Mar 07, 2012	40.56	41.15	40.44	40.69	890,903	+0.37(+0.91%)
Mar 06, 2012	40.64	40.84	39.84	40.32	1,087,478	-0.66(-1.61%)
Mar 05, 2012	41.34	41.69	40.93	40.98	631,032	-0.42(-1.03%)
Mar 02, 2012	41.86	42.12	41.21	41.40	454,480	-0.42(-1.02%)

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.