Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	34.98	35.08	33.81	34.60	511,126	-0.38(-1.08%)
May 30, 2012	35.89	35.89	34.91	34.98	212,093	-1.39(-3.83%)
May 29, 2012	35.91	36.68	35.77	36.37	242,911	+0.95(+2.69%)
May 25, 2012	36.11	36.14	35.29	35.42	318,484	-0.69(-1.91%)
May 24, 2012	35.83	36.12	35.33	36.11	354,337	+0.48(+1.34%)
May 23, 2012	34.95	35.74	34.36	35.63	271,307	+0.13(+0.36%)
May 22, 2012	34.90	35.67	34.72	35.50	457,807	+0.64(+1.84%)
May 21, 2012	33.56	34.86	33.27	34.86	300,751	+1.37(+4.08%)
May 18, 2012	33.44	33.80	33.23	33.49	531,795	+0.08(+0.25%)
May 17, 2012	34.70	34.91	33.35	33.41	378,716	-1.18(-3.42%)
May 16, 2012	35.35	35.47	34.53	34.59	192,500	-0.57(-1.62%)
May 15, 2012	34.97	35.54	34.77	35.16	305,509	+0.12(+0.34%)
May 14, 2012	35.17	35.47	34.69	35.04	190,982	-0.64(-1.80%)
May 11, 2012	35.45	36.19	35.45	35.68	216,196	-0.20(-0.56%)
May 10, 2012	36.44	36.63	35.47	35.88	169,780	-0.17(-0.48%)
May 09, 2012	35.52	36.13	35.20	36.06	313,769	-0.05(-0.15%)
May 08, 2012	35.77	36.15	34.98	36.11	255,957	-0.11(-0.30%)
May 07, 2012	35.91	36.33	35.49	36.22	221,111	+0.16(+0.46%)
May 04, 2012	36.96	36.96	35.96	36.06	292,615	-1.24(-3.31%)
May 03, 2012	38.23	38.72	37.01	37.29	234,172	-0.97(-2.54%)
May 02, 2012	37.36	38.31	37.28	38.27	271,238	+0.41(+1.09%)
May 01, 2012	37.96	38.91	37.37	37.85	289,578	-0.23(-0.60%)
Apr 30, 2012	39.09	39.55	38.05	38.08	302,940	-1.15(-2.94%)
Apr 27, 2012	38.80	39.47	38.38	39.24	284,787	+0.71(+1.85%)
Apr 26, 2012	38.38	38.69	38.08	38.52	162,837	+0.02(+0.05%)
Apr 25, 2012	38.17	38.90	38.09	38.50	285,261	+0.80(+2.11%)
Apr 24, 2012	37.21	38.16	36.98	37.71	818,651	+0.69(+1.85%)
Apr 23, 2012	36.61	37.28	36.17	37.02	278,325	-0.41(-1.10%)
Apr 20, 2012	38.14	38.49	37.41	37.43	398,955	+0.16(+0.42%)
Apr 19, 2012	37.44	38.02	36.75	37.28	281,540	-0.38(-1.00%)
Apr 18, 2012	38.09	38.14	37.41	37.65	341,336	-0.87(-2.26%)
Apr 17, 2012	38.01	39.25	37.16	38.52	200,191	+0.91(+2.41%)
Apr 16, 2012	37.78	38.08	36.94	37.62	198,218	+0.06(+0.17%)
Apr 13, 2012	38.00	38.18	37.48	37.55	260,921	-0.74(-1.94%)
Apr 12, 2012	37.73	38.94	37.16	38.29	260,002	+0.64(+1.70%)
Apr 11, 2012	37.27	37.75	36.95	37.65	294,227	+0.92(+2.49%)
Apr 10, 2012	37.67	37.85	36.44	36.74	432,064	-1.06(-2.81%)
Apr 09, 2012	37.19	38.32	37.14	37.80	322,522	-0.38(-0.98%)
Apr 05, 2012	38.13	38.58	38.09	38.17	114,484	-0.30(-0.79%)
Apr 04, 2012	38.56	38.74	37.95	38.48	183,453	-0.71(-1.80%)
Apr 03, 2012	39.36	39.51	38.70	39.18	206,454	-0.14(-0.35%)
Apr 02, 2012	39.16	39.68	38.55	39.32	288,745	+0.10(+0.26%)
Mar 30, 2012	39.43	39.60	39.03	39.22	335,402	+0.28(+0.73%)
Mar 29, 2012	38.94	39.21	38.34	38.93	226,660	-0.47(-1.19%)
Mar 28, 2012	39.90	39.93	38.59	39.40	166,481	-0.45(-1.13%)
Mar 27, 2012	40.12	40.47	39.58	39.85	217,412	-0.17(-0.43%)
Mar 26, 2012	39.86	40.27	39.65	40.02	336,249	+0.88(+2.25%)
Mar 23, 2012	38.71	39.25	38.46	39.14	236,236	+0.63(+1.64%)
Mar 22, 2012	38.56	38.76	38.30	38.51	587,545	-0.53(-1.36%)
Mar 21, 2012	39.47	39.72	38.63	39.04	309,176	-0.29(-0.74%)
Mar 20, 2012	40.06	40.24	39.30	39.34	294,651	-1.22(-3.00%)
Mar 19, 2012	40.12	41.04	39.79	40.55	303,780	+0.44(+1.10%)
Mar 16, 2012	40.69	40.69	40.07	40.12	455,421	-0.50(-1.24%)
Mar 15, 2012	40.41	40.77	40.05	40.62	179,219	+0.32(+0.80%)
Mar 14, 2012	40.21	40.55	39.88	40.30	263,564	+0.10(+0.25%)
Mar 13, 2012	39.43	40.20	38.98	40.20	237,417	+1.30(+3.34%)
Mar 12, 2012	39.07	39.08	38.55	38.90	244,009	-0.08(-0.21%)
Mar 09, 2012	38.60	39.84	38.60	38.98	281,609	+0.33(+0.85%)
Mar 08, 2012	38.76	39.51	38.58	38.65	310,917	+0.33(+0.85%)
Mar 07, 2012	38.27	38.47	37.93	38.33	217,873	+0.27(+0.71%)
Mar 06, 2012	38.78	39.29	37.62	38.05	347,959	-1.38(-3.51%)
Mar 05, 2012	38.77	39.53	38.77	39.44	233,704	+0.39(+1.01%)
Mar 02, 2012	40.37	40.50	38.60	39.04	321,321	-1.31(-3.24%)

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.