Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	33.28	33.38	32.47	33.10	1,915,649	+0.04(+0.12%)
May 30, 2012	33.95	34.05	32.87	33.06	2,623,625	-1.39(-4.03%)
May 29, 2012	33.55	34.51	33.21	34.45	1,916,216	+1.30(+3.92%)
May 25, 2012	32.60	33.40	32.57	33.15	1,545,666	+0.64(+1.97%)
May 24, 2012	33.46	33.52	32.43	32.51	2,748,678	-1.01(-3.01%)
May 23, 2012	31.69	33.59	31.50	33.52	4,773,479	+2.25(+7.20%)
May 22, 2012	30.94	31.42	30.83	31.27	2,847,411	+0.36(+1.16%)
May 21, 2012	30.00	30.91	29.70	30.91	2,835,960	+0.89(+2.96%)
May 18, 2012	30.23	30.25	29.71	30.02	2,285,428	-0.05(-0.17%)
May 17, 2012	30.70	30.94	30.05	30.07	1,887,155	-0.70(-2.27%)
May 16, 2012	31.06	31.66	30.71	30.77	1,945,152	-0.28(-0.90%)
May 15, 2012	31.19	31.66	30.91	31.05	2,149,284	-0.08(-0.26%)
May 14, 2012	30.68	31.45	30.47	31.13	1,859,339	+0.19(+0.61%)
May 11, 2012	30.69	31.15	30.61	30.94	2,903,858	+0.06(+0.19%)
May 10, 2012	31.20	31.35	30.63	30.88	2,228,953	-0.19(-0.61%)
May 09, 2012	31.17	31.24	30.72	31.07	2,459,511	-0.48(-1.52%)
May 08, 2012	31.09	31.67	30.90	31.55	2,853,272	+0.25(+0.80%)
May 07, 2012	31.56	31.99	31.21	31.30	1,984,776	-0.33(-1.04%)
May 04, 2012	32.93	33.36	31.57	31.63	3,860,336	-1.73(-5.19%)
May 03, 2012	34.71	34.73	33.29	33.36	1,836,790	-1.42(-4.08%)
May 02, 2012	34.13	34.86	33.86	34.78	884,767	+0.32(+0.93%)
May 01, 2012	34.53	34.95	34.17	34.46	1,176,125	-0.02(-0.06%)
Apr 30, 2012	34.42	34.62	34.09	34.48	1,346,393	-0.12(-0.35%)
Apr 27, 2012	35.09	35.31	34.50	34.60	1,700,684	-0.46(-1.31%)
Apr 26, 2012	34.69	35.25	34.41	35.06	1,624,167	+0.08(+0.23%)
Apr 25, 2012	34.53	35.27	34.16	34.98	4,019,518	+2.30(+7.04%)
Apr 24, 2012	33.19	33.26	32.38	32.68	3,724,686	-0.55(-1.66%)
Apr 23, 2012	33.77	33.83	33.14	33.23	4,391,196	-1.05(-3.06%)
Apr 20, 2012	35.75	35.75	33.61	34.28	8,039,915	-1.43(-4.00%)
Apr 19, 2012	36.98	37.19	35.61	35.71	2,896,898	-1.77(-4.72%)
Apr 18, 2012	37.55	37.81	37.11	37.48	883,645	-0.26(-0.69%)
Apr 17, 2012	37.37	37.95	37.22	37.74	1,129,584	+0.69(+1.86%)
Apr 16, 2012	37.39	37.57	37.00	37.05	1,763,256	-0.23(-0.62%)
Apr 13, 2012	37.92	37.93	37.21	37.28	894,052	-0.87(-2.27%)
Apr 12, 2012	37.63	38.45	37.50	38.15	1,252,414	+0.67(+1.77%)
Apr 11, 2012	37.05	38.21	36.90	37.48	1,594,363	+0.68(+1.85%)
Apr 10, 2012	37.39	37.74	36.57	36.80	2,007,109	-0.78(-2.08%)
Apr 09, 2012	37.24	37.70	37.07	37.58	1,219,729	-0.03(-0.08%)
Apr 05, 2012	37.47	37.99	37.35	37.61	1,379,139	+0.20(+0.53%)
Apr 04, 2012	38.05	38.13	37.09	37.41	1,312,442	-0.96(-2.50%)
Apr 03, 2012	38.61	38.99	38.13	38.37	1,231,213	-0.32(-0.83%)
Apr 02, 2012	38.89	39.01	38.11	38.69	1,436,969	-0.28(-0.72%)
Mar 30, 2012	38.46	39.22	38.15	38.97	2,420,960	+0.63(+1.64%)
Mar 29, 2012	37.65	38.37	37.50	38.34	1,302,353	+0.37(+0.97%)
Mar 28, 2012	38.83	38.87	37.79	37.97	1,669,004	-0.81(-2.09%)
Mar 27, 2012	38.69	39.02	38.38	38.78	1,759,680	-0.06(-0.15%)
Mar 26, 2012	38.46	38.85	37.97	38.84	1,667,737	+0.74(+1.94%)
Mar 23, 2012	37.81	38.17	37.52	38.10	1,486,260	+0.15(+0.40%)
Mar 22, 2012	38.18	38.34	37.86	37.95	1,967,987	-0.41(-1.07%)
Mar 21, 2012	38.09	38.60	37.85	38.36	1,360,340	+0.33(+0.87%)
Mar 20, 2012	37.70	38.15	37.50	38.03	1,764,107	-0.03(-0.08%)
Mar 19, 2012	37.77	38.16	37.62	38.06	1,005,745	+0.16(+0.42%)
Mar 16, 2012	37.84	38.80	37.67	37.90	2,351,990	+0.14(+0.37%)
Mar 15, 2012	37.14	37.77	36.89	37.76	1,624,857	+0.65(+1.75%)
Mar 14, 2012	37.60	38.37	37.00	37.11	2,228,117	-0.52(-1.38%)
Mar 13, 2012	36.95	37.67	36.88	37.63	1,290,130	+1.03(+2.81%)
Mar 12, 2012	36.73	36.86	36.10	36.60	872,312	-0.17(-0.46%)
Mar 09, 2012	36.52	36.82	36.05	36.77	1,330,651	+0.35(+0.96%)
Mar 08, 2012	36.30	36.82	36.10	36.42	1,747,752	+0.67(+1.87%)
Mar 07, 2012	35.51	35.97	35.26	35.75	1,285,612	+0.44(+1.25%)
Mar 06, 2012	34.69	35.48	34.60	35.31	1,993,538	-0.14(-0.39%)
Mar 05, 2012	36.52	36.55	35.29	35.45	2,488,022	-1.15(-3.14%)
Mar 02, 2012	37.25	37.30	36.33	36.60	1,960,012	-0.72(-1.93%)

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.