Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	48.69	48.84	47.79	47.92	63,902,084	-0.71(-1.45%)
May 30, 2012	49.42	49.60	48.51	48.63	32,146,954	-1.30(-2.61%)
May 29, 2012	50.37	50.37	49.56	49.94	26,138,566	-0.09(-0.18%)
May 25, 2012	50.50	50.56	49.78	50.03	20,930,142	-0.32(-0.64%)
May 24, 2012	50.15	50.45	49.80	50.35	23,156,554	+0.35(+0.69%)
May 23, 2012	49.85	50.03	48.73	50.00	28,847,058	+0.05(+0.11%)
May 22, 2012	50.06	50.49	49.69	49.95	22,625,558	-0.05(-0.11%)
May 21, 2012	49.62	50.06	49.41	50.00	22,527,790	+0.35(+0.70%)
May 18, 2012	50.20	50.42	49.39	49.65	35,681,996	-0.27(-0.54%)
May 17, 2012	50.07	50.35	49.78	49.92	29,041,698	-0.16(-0.32%)
May 16, 2012	49.95	50.68	49.85	50.08	24,662,290	+0.23(+0.46%)
May 15, 2012	49.98	50.42	49.69	49.85	25,853,590	-0.20(-0.40%)
May 14, 2012	50.14	50.26	49.95	50.05	20,797,702	-0.60(-1.18%)
May 11, 2012	50.40	51.07	50.31	50.65	19,792,162	+0.16(+0.31%)
May 10, 2012	50.81	50.95	50.31	50.49	21,714,930	+0.06(+0.12%)
May 09, 2012	50.27	50.89	50.17	50.43	28,791,892	-0.43(-0.84%)
May 08, 2012	50.70	51.00	50.19	50.86	32,389,134	-0.28(-0.54%)
May 07, 2012	51.02	51.32	50.91	51.14	19,854,240	-0.05(-0.11%)
May 04, 2012	51.52	51.64	51.09	51.19	24,873,562	-0.65(-1.26%)
May 03, 2012	52.27	52.29	51.64	51.85	16,518,056	-0.33(-0.64%)
May 02, 2012	52.40	52.45	51.95	52.18	18,351,966	-0.51(-0.97%)
May 01, 2012	52.34	52.98	52.14	52.69	22,827,568	+0.42(+0.81%)
Apr 30, 2012	52.03	52.54	51.98	52.26	19,387,262	+0.16(+0.30%)
Apr 27, 2012	52.36	52.47	52.03	52.11	17,336,692	+0.01(+0.01%)
Apr 26, 2012	51.62	52.18	51.54	52.10	28,519,184	-0.47(-0.90%)
Apr 25, 2012	52.45	52.77	51.89	52.57	30,524,512	+0.33(+0.63%)
Apr 24, 2012	51.84	52.29	51.84	52.24	19,217,518	+0.38(+0.72%)
Apr 23, 2012	51.17	52.01	51.08	51.87	25,106,208	+0.24(+0.46%)
Apr 20, 2012	51.78	52.01	51.47	51.63	28,442,954	+0.01(+0.02%)
Apr 19, 2012	51.76	52.01	51.44	51.62	26,391,904	-0.28(-0.55%)
Apr 18, 2012	51.49	52.09	51.46	51.91	21,471,798	+0.18(+0.35%)
Apr 17, 2012	51.24	51.81	51.19	51.72	23,471,790	+0.87(+1.71%)
Apr 16, 2012	50.39	51.08	50.32	50.85	28,953,652	+0.64(+1.28%)
Apr 13, 2012	50.22	50.66	50.16	50.21	22,894,914	-0.39(-0.78%)
Apr 12, 2012	50.03	50.68	49.85	50.60	25,220,166	+0.54(+1.09%)
Apr 11, 2012	50.31	50.45	49.73	50.06	26,195,008	+0.32(+0.64%)
Apr 10, 2012	50.70	50.70	49.56	49.74	33,030,310	-1.04(-2.04%)
Apr 09, 2012	50.83	51.06	50.65	50.77	18,216,900	-0.57(-1.11%)
Apr 05, 2012	51.19	51.68	51.06	51.34	19,745,944	-0.10(-0.19%)
Apr 04, 2012	51.63	51.67	51.14	51.44	28,270,932	-0.51(-0.99%)
Apr 03, 2012	52.51	52.53	51.45	51.95	29,265,656	-0.75(-1.42%)
Apr 02, 2012	52.42	53.07	52.24	52.70	22,886,116	+0.21(+0.39%)
Mar 30, 2012	52.35	52.52	52.11	52.50	21,428,190	+0.39(+0.76%)
Mar 29, 2012	51.65	52.14	51.40	52.11	21,805,952	+0.13(+0.26%)
Mar 28, 2012	52.27	52.35	51.54	51.97	26,689,124	-0.46(-0.88%)
Mar 27, 2012	52.75	52.81	52.38	52.43	20,665,572	-0.25(-0.47%)
Mar 26, 2012	52.17	52.81	52.10	52.68	28,640,942	+0.90(+1.73%)
Mar 23, 2012	51.67	52.04	51.46	51.78	20,746,590	+0.13(+0.26%)
Mar 22, 2012	51.74	52.02	51.51	51.65	22,937,410	-0.41(-0.79%)
Mar 21, 2012	52.41	52.41	51.92	52.06	23,479,290	-0.36(-0.68%)
Mar 20, 2012	52.34	52.72	52.25	52.42	22,490,342	-0.24(-0.45%)
Mar 19, 2012	52.11	52.77	52.08	52.66	17,793,054	+0.33(+0.64%)
Mar 16, 2012	52.18	52.60	52.01	52.32	51,200,920	+0.21(+0.41%)
Mar 15, 2012	51.99	52.18	51.60	52.11	23,993,460	+0.04(+0.08%)
Mar 14, 2012	52.41	52.56	51.90	52.07	26,741,976	-0.51(-0.97%)
Mar 13, 2012	51.99	52.62	51.82	52.58	27,842,168	+0.79(+1.53%)
Mar 12, 2012	51.15	51.91	50.92	51.78	31,411,814	+0.76(+1.48%)
Mar 09, 2012	51.49	51.53	50.88	51.03	28,154,688	-0.32(-0.62%)
Mar 08, 2012	51.45	51.74	51.23	51.35	31,441,524	-0.61(-1.17%)
Mar 07, 2012	52.06	52.13	51.57	51.95	24,395,176	-0.02(-0.03%)
Mar 06, 2012	52.20	52.35	51.71	51.97	27,271,374	-0.70(-1.32%)
Mar 05, 2012	52.16	52.72	52.00	52.67	21,151,154	+0.41(+0.79%)
Mar 02, 2012	52.46	52.51	51.97	52.26	18,745,428	-0.30(-0.58%)

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.