Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	38.94	39.11	37.04	38.24	862,359	-0.76(-1.94%)
May 30, 2012	40.38	40.46	38.73	39.00	399,976	-2.51(-6.05%)
May 29, 2012	41.13	42.08	40.72	41.51	350,363	+1.12(+2.78%)
May 25, 2012	40.66	40.96	40.12	40.39	216,684	-0.27(-0.66%)
May 24, 2012	41.17	41.17	39.71	40.66	451,947	-0.09(-0.23%)
May 23, 2012	39.73	40.82	38.65	40.75	511,339	+0.28(+0.69%)
May 22, 2012	40.97	41.89	39.91	40.47	327,278	-0.28(-0.69%)
May 21, 2012	39.15	40.80	39.15	40.75	409,976	+1.84(+4.72%)
May 18, 2012	40.07	40.45	38.69	38.92	505,991	-0.62(-1.58%)
May 17, 2012	40.16	40.78	39.51	39.54	405,959	-0.52(-1.30%)
May 16, 2012	40.59	41.86	40.04	40.06	343,545	-0.24(-0.59%)
May 15, 2012	41.62	41.93	40.09	40.30	405,176	-1.31(-3.14%)
May 14, 2012	42.03	42.10	41.40	41.61	289,217	-1.34(-3.12%)
May 11, 2012	43.02	44.22	42.85	42.95	165,549	-0.61(-1.41%)
May 10, 2012	44.12	44.48	43.34	43.56	338,463	+0.45(+1.04%)
May 09, 2012	42.42	43.79	42.02	43.11	591,354	-0.66(-1.52%)
May 08, 2012	43.32	43.91	41.98	43.78	656,311	-0.29(-0.66%)
May 07, 2012	43.80	44.55	43.23	44.07	337,858	-0.18(-0.40%)
May 04, 2012	45.63	45.65	43.90	44.24	496,549	-2.13(-4.59%)
May 03, 2012	47.94	47.96	46.09	46.37	333,059	-1.52(-3.16%)
May 02, 2012	48.65	48.65	47.63	47.89	277,986	-1.54(-3.11%)
May 01, 2012	48.46	50.10	48.10	49.42	718,851	+1.33(+2.76%)
Apr 30, 2012	47.58	48.23	47.36	48.09	171,449	+0.30(+0.63%)
Apr 27, 2012	48.18	48.28	47.40	47.79	148,908	-0.04(-0.09%)
Apr 26, 2012	46.45	47.88	46.30	47.83	263,554	+0.80(+1.70%)
Apr 25, 2012	46.61	47.04	46.13	47.04	292,962	+1.01(+2.19%)
Apr 24, 2012	45.57	46.26	45.32	46.03	179,576	+0.60(+1.33%)
Apr 23, 2012	44.24	45.61	43.86	45.43	203,466	-0.04(-0.09%)
Apr 20, 2012	46.40	46.87	45.44	45.47	183,835	-0.16(-0.34%)
Apr 19, 2012	45.89	46.45	45.29	45.62	215,003	-0.19(-0.41%)
Apr 18, 2012	45.62	46.32	45.54	45.81	125,598	-0.19(-0.41%)
Apr 17, 2012	45.35	46.36	45.32	46.00	257,381	+1.52(+3.41%)
Apr 16, 2012	45.34	45.60	44.11	44.48	320,863	-0.48(-1.06%)
Apr 13, 2012	45.95	46.27	44.86	44.96	241,753	-1.46(-3.15%)
Apr 12, 2012	44.73	46.61	44.64	46.42	408,885	+1.91(+4.29%)
Apr 11, 2012	45.58	45.72	44.40	44.51	268,104	-0.05(-0.12%)
Apr 10, 2012	46.28	46.39	44.36	44.56	617,367	-1.87(-4.02%)
Apr 09, 2012	46.14	47.06	46.05	46.43	333,999	-1.16(-2.44%)
Apr 05, 2012	47.86	48.84	47.44	47.60	329,238	-0.57(-1.19%)
Apr 04, 2012	48.40	48.73	47.69	48.17	391,960	-1.38(-2.79%)
Apr 03, 2012	50.27	50.31	48.54	49.55	340,779	-0.89(-1.77%)
Apr 02, 2012	49.15	51.14	48.93	50.44	300,212	+1.04(+2.10%)
Mar 30, 2012	49.43	49.77	48.59	49.40	350,223	+0.65(+1.34%)
Mar 29, 2012	48.15	48.85	47.41	48.75	360,416	+0.00(+0.00%)
Mar 28, 2012	49.49	49.87	47.98	48.75	383,072	-1.34(-2.67%)
Mar 27, 2012	51.21	51.30	50.02	50.09	269,787	-1.08(-2.11%)
Mar 26, 2012	51.10	51.28	50.66	51.17	312,511	+0.89(+1.78%)
Mar 23, 2012	49.32	50.58	48.90	50.27	488,123	+1.04(+2.11%)
Mar 22, 2012	50.23	50.46	48.74	49.24	622,305	-2.21(-4.30%)
Mar 21, 2012	52.36	52.36	51.10	51.45	330,584	-1.04(-1.99%)
Mar 20, 2012	53.15	53.18	52.30	52.49	226,654	-1.65(-3.05%)
Mar 19, 2012	53.49	54.50	53.22	54.14	217,002	+0.63(+1.18%)
Mar 16, 2012	52.68	53.92	52.56	53.51	345,326	+1.38(+2.65%)
Mar 15, 2012	52.05	52.51	51.44	52.13	175,735	+0.10(+0.20%)
Mar 14, 2012	53.01	53.33	51.76	52.02	257,521	-0.99(-1.86%)
Mar 13, 2012	52.26	53.14	51.33	53.01	379,345	+1.31(+2.53%)
Mar 12, 2012	52.04	52.16	51.26	51.70	292,990	-0.54(-1.03%)
Mar 09, 2012	52.46	53.10	52.01	52.24	156,353	-0.03(-0.06%)
Mar 08, 2012	52.06	52.69	51.58	52.27	205,741	+0.61(+1.18%)
Mar 07, 2012	51.30	51.94	50.54	51.66	299,779	+0.76(+1.49%)
Mar 06, 2012	51.00	51.25	50.22	50.90	477,902	-1.79(-3.40%)
Mar 05, 2012	52.74	52.81	51.64	52.70	249,840	-0.49(-0.92%)
Mar 02, 2012	53.93	54.19	52.74	53.18	239,999	-1.12(-2.06%)

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.