Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	32.41	32.45	31.83	32.28	109,260	-0.02(-0.05%)
May 30, 2012	33.01	33.01	32.22	32.30	72,196	-1.12(-3.35%)
May 29, 2012	32.90	33.73	32.86	33.41	52,223	+0.61(+1.86%)
May 25, 2012	33.26	33.26	32.63	32.80	57,437	-0.32(-0.96%)
May 24, 2012	33.69	33.69	32.74	33.12	59,999	-0.47(-1.39%)
May 23, 2012	32.90	33.63	32.75	33.59	40,885	+0.32(+0.95%)
May 22, 2012	33.94	34.07	33.11	33.27	73,764	-0.73(-2.16%)
May 21, 2012	33.40	34.17	33.13	34.01	83,119	+0.63(+1.88%)
May 18, 2012	33.20	33.71	33.07	33.38	105,044	+0.16(+0.48%)
May 17, 2012	33.71	33.91	33.17	33.22	67,753	-0.58(-1.73%)
May 16, 2012	34.35	34.51	33.45	33.81	61,530	-0.53(-1.53%)
May 15, 2012	34.42	34.77	34.24	34.33	43,066	+0.02(+0.05%)
May 14, 2012	34.52	34.73	34.27	34.32	115,493	-0.41(-1.18%)
May 11, 2012	34.74	34.90	34.52	34.73	108,512	-0.18(-0.50%)
May 10, 2012	34.93	35.18	34.65	34.90	96,504	+0.25(+0.72%)
May 09, 2012	34.67	35.25	34.32	34.65	86,587	-0.45(-1.28%)
May 08, 2012	34.65	35.20	34.62	35.10	86,523	+0.45(+1.30%)
May 07, 2012	34.66	35.11	34.11	34.65	140,053	-0.08(-0.24%)
May 04, 2012	37.62	37.91	33.91	34.73	343,087	-4.38(-11.21%)
May 03, 2012	40.48	40.48	38.89	39.12	117,817	-1.47(-3.62%)
May 02, 2012	39.63	40.95	39.11	40.59	100,491	+0.83(+2.08%)
May 01, 2012	40.08	40.57	39.75	39.76	106,916	-0.29(-0.73%)
Apr 30, 2012	40.54	40.54	39.94	40.05	65,327	-0.41(-1.01%)
Apr 27, 2012	40.14	41.10	39.87	40.46	168,626	+0.31(+0.77%)
Apr 26, 2012	39.83	40.53	39.83	40.15	49,069	+0.13(+0.31%)
Apr 25, 2012	39.94	40.53	39.72	40.03	71,068	+0.71(+1.81%)
Apr 24, 2012	39.16	39.68	38.87	39.32	46,318	+0.09(+0.23%)
Apr 23, 2012	39.28	39.35	38.56	39.23	50,033	-0.73(-1.82%)
Apr 20, 2012	40.48	40.48	39.83	39.95	75,659	+0.08(+0.21%)
Apr 19, 2012	40.24	40.57	39.78	39.87	81,762	-0.51(-1.26%)
Apr 18, 2012	40.70	41.00	40.04	40.38	38,279	-0.41(-1.00%)
Apr 17, 2012	40.49	41.26	40.49	40.79	89,182	+0.68(+1.69%)
Apr 16, 2012	40.13	40.39	39.87	40.11	104,580	-0.08(-0.21%)
Apr 13, 2012	40.85	40.95	40.05	40.19	59,882	-0.94(-2.29%)
Apr 12, 2012	40.61	41.49	40.61	41.14	67,177	+0.71(+1.76%)
Apr 11, 2012	40.55	41.30	40.19	40.43	103,640	+0.32(+0.79%)
Apr 10, 2012	41.18	41.76	39.88	40.11	78,301	-0.98(-2.38%)
Apr 09, 2012	41.29	41.29	40.59	41.09	81,485	-0.95(-2.26%)
Apr 05, 2012	42.20	42.35	41.78	42.04	135,348	-0.09(-0.22%)
Apr 04, 2012	44.22	44.22	41.90	42.13	191,241	-2.33(-5.24%)
Apr 03, 2012	44.29	44.85	44.16	44.46	118,187	+0.15(+0.34%)
Apr 02, 2012	44.08	44.45	43.99	44.31	93,725	-0.02(-0.04%)
Mar 30, 2012	44.55	44.77	44.13	44.33	77,252	+0.21(+0.47%)
Mar 29, 2012	43.90	44.40	43.90	44.12	73,217	-0.13(-0.28%)
Mar 28, 2012	44.97	45.00	43.53	44.24	95,425	-0.76(-1.69%)
Mar 27, 2012	45.29	45.77	44.89	45.00	82,518	-0.21(-0.46%)
Mar 26, 2012	44.26	45.21	44.23	45.21	98,424	+1.25(+2.85%)
Mar 23, 2012	43.65	44.08	43.47	43.96	65,189	+0.50(+1.15%)
Mar 22, 2012	43.14	43.48	42.89	43.46	52,724	+0.02(+0.06%)
Mar 21, 2012	43.72	44.12	43.41	43.43	56,903	-0.13(-0.31%)
Mar 20, 2012	43.41	43.91	43.35	43.57	57,460	-0.28(-0.63%)
Mar 19, 2012	42.91	44.16	42.65	43.84	74,157	+0.88(+2.06%)
Mar 16, 2012	43.41	43.53	42.93	42.96	109,629	-0.36(-0.83%)
Mar 15, 2012	43.16	43.49	42.91	43.32	70,062	+0.33(+0.78%)
Mar 14, 2012	43.06	43.42	42.55	42.98	68,367	-0.15(-0.35%)
Mar 13, 2012	41.75	43.16	41.66	43.13	144,219	+1.63(+3.92%)
Mar 12, 2012	41.42	41.67	41.10	41.50	34,130	+0.02(+0.04%)
Mar 09, 2012	41.01	41.75	41.00	41.49	82,433	+0.35(+0.85%)
Mar 08, 2012	41.11	41.28	40.50	41.14	48,408	+0.35(+0.86%)
Mar 07, 2012	40.95	40.95	40.45	40.79	31,282	+0.07(+0.18%)
Mar 06, 2012	40.11	40.80	39.98	40.71	80,353	+0.12(+0.29%)
Mar 05, 2012	40.26	40.92	39.97	40.60	32,711	+0.07(+0.16%)
Mar 02, 2012	41.26	41.26	39.79	40.53	70,813	-0.61(-1.49%)

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.