Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	33.78	33.82	32.57	32.70	6,383,945	-0.92(-2.74%)
May 30, 2012	34.04	34.12	33.33	33.62	4,319,307	-0.83(-2.41%)
May 29, 2012	34.01	34.69	33.89	34.45	4,789,269	+0.72(+2.13%)
May 25, 2012	32.39	33.97	32.32	33.73	6,759,364	+1.48(+4.59%)
May 24, 2012	32.88	33.02	31.86	32.25	4,723,377	-0.67(-2.04%)
May 23, 2012	32.17	33.07	31.95	32.92	5,449,368	+0.30(+0.92%)
May 22, 2012	32.59	32.94	32.17	32.62	4,460,096	+0.06(+0.18%)
May 21, 2012	31.71	32.76	31.58	32.56	5,438,561	+1.04(+3.30%)
May 18, 2012	32.26	32.28	31.34	31.52	7,036,678	-0.83(-2.57%)
May 17, 2012	33.71	33.83	32.33	32.35	8,258,255	-1.11(-3.32%)
May 16, 2012	35.27	35.30	33.44	33.46	11,407,811	-1.59(-4.54%)
May 15, 2012	35.65	35.97	34.86	35.05	3,961,963	-0.74(-2.07%)
May 14, 2012	35.50	36.30	35.43	35.79	4,959,379	+0.09(+0.25%)
May 11, 2012	35.64	36.41	35.25	35.70	4,520,986	+0.12(+0.34%)
May 10, 2012	36.36	36.65	35.41	35.58	4,307,627	-0.43(-1.19%)
May 09, 2012	34.96	36.29	34.50	36.01	5,409,649	+0.54(+1.52%)
May 08, 2012	35.54	35.79	34.65	35.47	5,375,426	-0.42(-1.17%)
May 07, 2012	35.60	36.23	35.60	35.89	3,929,334	-0.05(-0.14%)
May 04, 2012	36.40	36.65	35.66	35.94	7,009,154	-0.69(-1.88%)
May 03, 2012	37.34	37.64	36.53	36.63	6,255,810	-0.81(-2.16%)
May 02, 2012	37.01	37.75	37.01	37.44	5,764,362	+0.04(+0.11%)
May 01, 2012	36.91	37.64	36.47	37.40	6,180,568	+0.40(+1.08%)
Apr 30, 2012	37.58	37.58	36.90	37.00	4,241,078	-0.58(-1.54%)
Apr 27, 2012	38.19	38.29	37.12	37.58	6,856,523	+0.18(+0.48%)
Apr 26, 2012	37.47	37.92	37.12	37.40	5,236,587	-0.19(-0.51%)
Apr 25, 2012	37.27	37.66	36.98	37.59	8,544,909	+1.10(+3.01%)
Apr 24, 2012	36.48	36.64	36.12	36.49	8,501,404	+0.10(+0.27%)
Apr 23, 2012	35.72	37.15	35.50	36.39	12,410,492	+0.48(+1.34%)
Apr 20, 2012	34.90	36.76	34.34	35.91	32,225,748	-4.56(-11.27%)
Apr 19, 2012	40.53	41.48	40.09	40.47	7,548,109	-0.29(-0.71%)
Apr 18, 2012	41.22	41.28	40.48	40.76	4,914,946	-0.54(-1.31%)
Apr 17, 2012	41.15	41.69	40.87	41.30	4,622,342	+0.35(+0.87%)
Apr 16, 2012	41.43	41.60	40.57	40.95	5,753,025	-0.16(-0.40%)
Apr 13, 2012	42.06	42.23	41.09	41.11	5,712,521	-1.05(-2.49%)
Apr 12, 2012	42.15	42.80	41.86	42.16	7,282,374	+0.20(+0.48%)
Apr 11, 2012	42.61	43.03	41.70	41.96	5,604,156	-0.30(-0.71%)
Apr 10, 2012	43.81	43.94	42.04	42.26	7,006,521	-1.44(-3.30%)
Apr 09, 2012	43.49	44.11	43.34	43.70	5,343,732	-0.39(-0.88%)
Apr 05, 2012	44.75	44.88	43.78	44.09	9,295,349	-0.42(-0.94%)
Apr 04, 2012	45.72	45.93	44.44	44.51	27,490,002	-5.54(-11.07%)
Apr 03, 2012	49.37	50.07	49.37	50.05	4,845,630	+0.45(+0.91%)
Apr 02, 2012	49.45	49.89	49.15	49.60	4,967,718	+0.01(+0.02%)
Mar 30, 2012	50.38	50.41	49.23	49.59	4,243,967	-0.63(-1.25%)
Mar 29, 2012	50.08	50.38	49.35	50.22	3,801,997	-0.13(-0.26%)
Mar 28, 2012	50.19	50.68	49.88	50.35	4,004,681	+0.23(+0.46%)
Mar 27, 2012	50.47	51.00	50.10	50.12	4,031,215	-0.40(-0.79%)
Mar 26, 2012	49.82	50.55	49.18	50.52	4,626,629	+1.12(+2.27%)
Mar 23, 2012	49.98	50.31	48.40	49.40	9,434,318	-1.50(-2.95%)
Mar 22, 2012	50.81	50.99	50.11	50.90	4,185,618	-0.39(-0.76%)
Mar 21, 2012	50.13	51.80	49.93	51.29	6,554,435	+1.33(+2.66%)
Mar 20, 2012	49.80	50.47	49.41	49.96	3,926,946	-0.27(-0.54%)
Mar 19, 2012	49.99	50.77	49.80	50.23	4,611,213	-0.02(-0.04%)
Mar 16, 2012	49.80	50.60	49.80	50.25	4,230,797	+0.55(+1.11%)
Mar 15, 2012	49.78	50.37	49.15	49.70	3,660,309	+0.03(+0.06%)
Mar 14, 2012	50.47	51.00	49.17	49.67	4,729,545	-1.06(-2.09%)
Mar 13, 2012	50.09	50.81	49.73	50.73	3,281,273	+0.88(+1.77%)
Mar 12, 2012	50.12	50.19	49.45	49.85	2,486,071	-0.40(-0.80%)
Mar 09, 2012	49.48	50.75	49.27	50.25	3,912,414	+1.03(+2.09%)
Mar 08, 2012	48.97	49.63	48.62	49.22	3,755,914	+0.74(+1.53%)
Mar 07, 2012	48.80	49.01	48.18	48.48	4,086,075	-0.07(-0.14%)
Mar 06, 2012	49.66	49.66	48.26	48.55	5,402,707	-1.69(-3.36%)
Mar 05, 2012	50.69	51.28	50.22	50.24	5,053,802	-0.67(-1.32%)
Mar 02, 2012	50.41	51.41	50.17	50.91	5,384,068	+0.38(+0.75%)

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.