Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	43.95	43.96	43.51	43.73	13,205,724	-0.02(-0.05%)
May 30, 2012	43.97	44.15	43.69	43.75	10,675,418	-0.44(-1.00%)
May 29, 2012	43.97	44.25	43.96	44.19	10,543,511	+0.32(+0.74%)
May 25, 2012	43.93	44.37	43.80	43.87	10,509,831	-0.06(-0.13%)
May 24, 2012	43.87	44.21	43.69	43.92	12,964,965	+0.13(+0.29%)
May 23, 2012	44.23	44.26	43.55	43.80	19,606,806	-0.53(-1.20%)
May 22, 2012	44.53	44.61	44.21	44.33	10,734,241	-0.17(-0.38%)
May 21, 2012	44.69	44.79	44.19	44.50	13,608,443	-0.09(-0.20%)
May 18, 2012	45.06	45.10	44.51	44.59	16,500,311	-0.31(-0.69%)
May 17, 2012	45.01	45.21	44.86	44.90	14,621,570	-0.23(-0.51%)
May 16, 2012	45.17	45.50	44.93	45.13	17,628,276	+0.40(+0.89%)
May 15, 2012	44.73	45.08	44.58	44.73	18,268,760	+0.10(+0.22%)
May 14, 2012	44.58	44.76	44.44	44.63	14,106,333	-0.07(-0.16%)
May 11, 2012	44.97	45.03	44.66	44.70	16,122,437	-0.32(-0.72%)
May 10, 2012	44.93	45.17	44.81	45.03	11,551,959	+0.33(+0.74%)
May 09, 2012	44.88	45.13	44.63	44.70	19,722,040	-0.34(-0.76%)
May 08, 2012	45.02	45.24	45.01	45.04	16,358,490	-0.06(-0.14%)
May 07, 2012	44.55	45.28	44.48	45.10	15,846,501	-0.02(-0.05%)
May 04, 2012	45.30	45.45	45.10	45.12	17,103,574	-0.16(-0.36%)
May 03, 2012	45.13	45.46	45.04	45.29	17,210,238	+0.37(+0.83%)
May 02, 2012	44.69	45.01	44.51	44.91	13,802,232	+0.29(+0.65%)
May 01, 2012	44.68	44.74	44.43	44.63	16,954,136	-0.05(-0.11%)
Apr 30, 2012	44.63	45.04	44.43	44.68	27,343,738	-0.56(-1.24%)
Apr 27, 2012	46.94	45.81	44.89	45.24	40,289,404	-1.71(-3.63%)
Apr 26, 2012	46.78	47.13	46.77	46.94	11,987,594	-0.01(-0.03%)
Apr 25, 2012	46.80	47.03	46.68	46.96	9,963,185	+0.32(+0.68%)
Apr 24, 2012	46.52	46.64	46.33	46.64	10,001,595	+0.24(+0.53%)
Apr 23, 2012	46.58	46.64	46.21	46.40	12,096,430	-0.60(-1.27%)
Apr 20, 2012	46.44	47.06	46.35	46.99	15,935,019	+0.65(+1.41%)
Apr 19, 2012	46.56	46.58	46.10	46.34	11,092,334	-0.13(-0.27%)
Apr 18, 2012	46.59	46.78	46.45	46.47	8,736,773	-0.19(-0.40%)
Apr 17, 2012	46.58	46.78	46.52	46.65	12,777,661	+0.17(+0.36%)
Apr 16, 2012	45.95	46.71	45.86	46.49	47,133,332	+0.68(+1.47%)
Apr 13, 2012	45.97	46.29	45.80	45.81	42,797,596	-0.19(-0.42%)
Apr 12, 2012	46.06	46.20	45.91	46.01	40,003,920	-0.24(-0.53%)
Apr 11, 2012	46.46	46.58	46.17	46.25	10,908,773	+0.06(+0.14%)
Apr 10, 2012	46.46	46.57	46.15	46.19	13,556,288	-0.32(-0.69%)
Apr 09, 2012	46.44	46.73	46.44	46.51	9,898,388	-0.35(-0.74%)
Apr 05, 2012	46.58	46.97	46.52	46.86	11,056,089	+0.03(+0.07%)
Apr 04, 2012	46.44	47.03	46.44	46.82	12,027,009	+0.12(+0.25%)
Apr 03, 2012	46.94	47.06	46.60	46.70	9,989,909	-0.33(-0.70%)
Apr 02, 2012	46.94	47.28	46.92	47.03	12,347,345	+0.24(+0.52%)
Mar 30, 2012	46.74	46.97	46.65	46.79	12,455,612	+0.14(+0.30%)
Mar 29, 2012	46.63	46.74	46.47	46.65	9,937,166	-0.13(-0.27%)
Mar 28, 2012	46.72	46.86	46.60	46.77	10,823,699	+0.03(+0.06%)
Mar 27, 2012	46.99	47.15	46.61	46.74	11,401,738	-0.22(-0.46%)
Mar 26, 2012	47.02	47.22	46.81	46.96	11,232,042	+0.02(+0.04%)
Mar 23, 2012	46.99	47.02	46.83	46.94	8,628,412	-0.06(-0.13%)
Mar 22, 2012	46.64	47.17	46.60	47.00	10,516,881	+0.22(+0.48%)
Mar 21, 2012	46.79	46.89	46.54	46.78	8,792,209	-0.01(-0.01%)
Mar 20, 2012	46.61	46.95	46.57	46.79	8,819,603	+0.00(+0.00%)
Mar 19, 2012	46.66	46.97	46.61	46.79	10,111,612	-0.03(-0.06%)
Mar 16, 2012	47.22	47.23	46.73	46.81	22,573,710	-0.30(-0.64%)
Mar 15, 2012	47.12	47.19	46.99	47.11	12,370,842	-0.12(-0.25%)
Mar 14, 2012	47.15	47.30	47.12	47.23	11,573,047	-0.03(-0.07%)
Mar 13, 2012	47.23	47.27	47.04	47.27	13,035,779	+0.13(+0.28%)
Mar 12, 2012	46.48	47.18	46.45	47.13	12,678,242	+0.54(+1.17%)
Mar 09, 2012	46.68	46.68	46.36	46.59	8,202,855	+0.02(+0.04%)
Mar 08, 2012	46.60	46.68	46.48	46.57	8,348,428	+0.22(+0.48%)
Mar 07, 2012	46.51	46.69	46.24	46.35	10,732,174	-0.18(-0.39%)
Mar 06, 2012	46.29	46.70	46.08	46.53	14,116,941	-0.08(-0.16%)
Mar 05, 2012	46.37	46.62	46.26	46.60	9,960,112	+0.19(+0.42%)
Mar 02, 2012	46.44	46.56	46.22	46.41	10,087,699	+0.01(+0.02%)

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.