Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	49.49	49.65	48.58	48.71	62,864,332	-0.72(-1.45%)
May 30, 2012	50.23	50.42	49.31	49.43	31,624,898	-1.33(-2.61%)
May 29, 2012	51.20	51.20	50.38	50.76	25,714,084	-0.09(-0.18%)
May 25, 2012	51.34	51.40	50.60	50.85	20,590,242	-0.33(-0.64%)
May 24, 2012	50.98	51.29	50.62	51.18	22,780,500	+0.35(+0.69%)
May 23, 2012	50.67	50.85	49.54	50.83	28,378,592	+0.06(+0.11%)
May 22, 2012	50.89	51.33	50.51	50.77	22,258,128	-0.06(-0.11%)
May 21, 2012	50.44	50.88	50.23	50.83	22,161,946	+0.35(+0.70%)
May 18, 2012	51.03	51.25	50.20	50.47	35,102,532	-0.27(-0.54%)
May 17, 2012	50.90	51.18	50.60	50.75	28,570,072	-0.16(-0.32%)
May 16, 2012	50.78	51.52	50.67	50.91	24,261,782	+0.24(+0.46%)
May 15, 2012	50.80	51.25	50.51	50.67	25,433,736	-0.20(-0.40%)
May 14, 2012	50.97	51.09	50.78	50.88	20,459,954	-0.61(-1.18%)
May 11, 2012	51.23	51.91	51.14	51.48	19,470,742	+0.16(+0.31%)
May 10, 2012	51.65	51.79	51.14	51.32	21,362,286	+0.06(+0.12%)
May 09, 2012	51.09	51.73	51.00	51.26	28,324,320	-0.44(-0.85%)
May 08, 2012	51.53	51.85	51.02	51.70	31,863,146	-0.28(-0.54%)
May 07, 2012	51.86	52.17	51.75	51.98	19,531,814	-0.06(-0.11%)
May 04, 2012	52.37	52.49	51.93	52.04	24,469,624	-0.66(-1.26%)
May 03, 2012	53.14	53.16	52.49	52.70	16,249,808	-0.34(-0.64%)
May 02, 2012	53.26	53.32	52.81	53.04	18,053,936	-0.52(-0.96%)
May 01, 2012	53.20	53.85	53.00	53.56	22,456,856	+0.43(+0.81%)
Apr 30, 2012	52.89	53.41	52.84	53.13	19,072,420	+0.16(+0.30%)
Apr 27, 2012	53.22	53.34	52.89	52.97	17,055,150	+0.01(+0.01%)
Apr 26, 2012	52.47	53.04	52.39	52.96	28,056,042	-0.48(-0.90%)
Apr 25, 2012	53.32	53.64	52.74	53.44	30,028,804	+0.33(+0.63%)
Apr 24, 2012	52.69	53.16	52.69	53.11	18,905,432	+0.38(+0.72%)
Apr 23, 2012	52.01	52.87	51.93	52.73	24,698,492	+0.24(+0.46%)
Apr 20, 2012	52.64	52.87	52.32	52.49	27,981,050	+0.01(+0.02%)
Apr 19, 2012	52.61	52.87	52.29	52.47	25,963,308	-0.29(-0.55%)
Apr 18, 2012	52.34	52.95	52.31	52.76	21,123,104	+0.18(+0.35%)
Apr 17, 2012	52.09	52.67	52.04	52.58	23,090,616	+0.89(+1.71%)
Apr 16, 2012	51.22	51.93	51.15	51.69	28,483,454	+0.65(+1.28%)
Apr 13, 2012	51.05	51.49	50.98	51.04	22,523,108	-0.40(-0.78%)
Apr 12, 2012	50.85	51.52	50.68	51.44	24,810,598	+0.55(+1.09%)
Apr 11, 2012	51.14	51.29	50.55	50.89	25,769,610	+0.33(+0.64%)
Apr 10, 2012	51.53	51.53	50.38	50.56	32,493,908	-1.05(-2.04%)
Apr 09, 2012	51.67	51.91	51.49	51.61	17,921,064	-0.58(-1.11%)
Apr 05, 2012	52.03	52.53	51.90	52.19	19,425,276	-0.10(-0.19%)
Apr 04, 2012	52.49	52.52	51.99	52.29	27,811,822	-0.52(-0.99%)
Apr 03, 2012	53.38	53.40	52.30	52.81	28,790,392	-0.76(-1.42%)
Apr 02, 2012	53.29	53.94	53.11	53.57	22,514,454	+0.21(+0.39%)
Mar 30, 2012	53.21	53.38	52.97	53.37	21,080,202	+0.40(+0.76%)
Mar 29, 2012	52.50	53.00	52.25	52.97	21,451,832	+0.14(+0.26%)
Mar 28, 2012	53.14	53.21	52.39	52.83	26,255,702	-0.47(-0.88%)
Mar 27, 2012	53.62	53.69	53.25	53.30	20,329,970	-0.25(-0.47%)
Mar 26, 2012	53.03	53.69	52.96	53.55	28,175,822	+0.91(+1.73%)
Mar 23, 2012	52.52	52.90	52.31	52.64	20,409,672	+0.14(+0.26%)
Mar 22, 2012	52.60	52.88	52.36	52.50	22,564,914	-0.42(-0.79%)
Mar 21, 2012	53.28	53.28	52.77	52.92	23,097,994	-0.36(-0.68%)
Mar 20, 2012	53.20	53.59	53.11	53.29	22,125,106	-0.24(-0.45%)
Mar 19, 2012	52.97	53.64	52.93	53.53	17,504,102	+0.34(+0.64%)
Mar 16, 2012	53.04	53.47	52.87	53.19	50,369,436	+0.22(+0.41%)
Mar 15, 2012	52.85	53.04	52.45	52.97	23,603,814	+0.04(+0.08%)
Mar 14, 2012	53.28	53.43	52.76	52.93	26,307,694	-0.52(-0.97%)
Mar 13, 2012	52.85	53.49	52.68	53.45	27,390,022	+0.81(+1.53%)
Mar 12, 2012	51.99	52.76	51.77	52.64	30,901,696	+0.77(+1.48%)
Mar 09, 2012	52.34	52.38	51.72	51.87	27,697,466	-0.33(-0.62%)
Mar 08, 2012	52.30	52.59	52.07	52.20	30,930,924	-0.62(-1.17%)
Mar 07, 2012	52.92	52.99	52.42	52.81	23,999,006	-0.02(-0.04%)
Mar 06, 2012	53.06	53.21	52.56	52.83	26,828,496	-0.71(-1.32%)
Mar 05, 2012	53.02	53.59	52.86	53.54	20,807,666	+0.42(+0.79%)
Mar 02, 2012	53.32	53.38	52.82	53.12	18,441,008	-0.31(-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.