Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	49.48	49.64	48.57	48.70	62,880,984	-0.72(-1.45%)
May 30, 2012	50.22	50.41	49.30	49.42	31,633,274	-1.33(-2.61%)
May 29, 2012	51.19	51.19	50.37	50.75	25,720,894	-0.09(-0.18%)
May 25, 2012	51.32	51.38	50.59	50.84	20,595,696	-0.33(-0.64%)
May 24, 2012	50.97	51.27	50.61	51.17	22,786,532	+0.35(+0.69%)
May 23, 2012	50.66	50.84	49.53	50.81	28,386,108	+0.06(+0.11%)
May 22, 2012	50.88	51.31	50.49	50.76	22,264,022	-0.06(-0.11%)
May 21, 2012	50.43	50.87	50.21	50.81	22,167,816	+0.35(+0.70%)
May 18, 2012	51.02	51.24	50.19	50.46	35,111,828	-0.27(-0.54%)
May 17, 2012	50.88	51.17	50.59	50.73	28,577,638	-0.16(-0.32%)
May 16, 2012	50.76	51.50	50.66	50.89	24,268,208	+0.24(+0.46%)
May 15, 2012	50.79	51.24	50.50	50.66	25,440,470	-0.20(-0.40%)
May 14, 2012	50.96	51.07	50.76	50.86	20,465,374	-0.61(-1.18%)
May 11, 2012	51.22	51.90	51.12	51.47	19,475,900	+0.16(+0.31%)
May 10, 2012	51.64	51.77	51.13	51.31	21,367,944	+0.06(+0.12%)
May 09, 2012	51.08	51.72	50.98	51.25	28,331,822	-0.44(-0.84%)
May 08, 2012	51.52	51.83	51.00	51.68	31,871,584	-0.28(-0.54%)
May 07, 2012	51.85	52.16	51.73	51.97	19,536,986	-0.06(-0.11%)
May 04, 2012	52.35	52.48	51.92	52.02	24,476,104	-0.66(-1.26%)
May 03, 2012	53.12	53.14	52.48	52.69	16,254,112	-0.34(-0.64%)
May 02, 2012	53.25	53.30	52.80	53.03	18,058,716	-0.52(-0.97%)
May 01, 2012	53.19	53.84	52.98	53.54	22,462,804	+0.43(+0.81%)
Apr 30, 2012	52.88	53.39	52.82	53.11	19,077,470	+0.16(+0.30%)
Apr 27, 2012	53.21	53.33	52.88	52.95	17,059,666	+0.01(+0.01%)
Apr 26, 2012	52.46	53.03	52.38	52.95	28,063,470	-0.48(-0.90%)
Apr 25, 2012	53.30	53.63	52.73	53.43	30,036,756	+0.33(+0.63%)
Apr 24, 2012	52.68	53.14	52.68	53.09	18,910,438	+0.38(+0.72%)
Apr 23, 2012	52.00	52.86	51.91	52.71	24,705,032	+0.24(+0.46%)
Apr 20, 2012	52.63	52.85	52.31	52.47	27,988,460	+0.01(+0.02%)
Apr 19, 2012	52.60	52.85	52.27	52.46	25,970,184	-0.29(-0.55%)
Apr 18, 2012	52.32	52.93	52.30	52.75	21,128,698	+0.18(+0.35%)
Apr 17, 2012	52.07	52.66	52.02	52.56	23,096,730	+0.89(+1.71%)
Apr 16, 2012	51.20	51.91	51.14	51.68	28,490,998	+0.65(+1.28%)
Apr 13, 2012	51.04	51.48	50.97	51.03	22,529,072	-0.40(-0.78%)
Apr 12, 2012	50.84	51.51	50.66	51.43	24,817,168	+0.55(+1.09%)
Apr 11, 2012	51.12	51.27	50.53	50.87	25,776,434	+0.33(+0.64%)
Apr 10, 2012	51.52	51.52	50.37	50.55	32,502,514	-1.05(-2.04%)
Apr 09, 2012	51.66	51.89	51.48	51.60	17,925,810	-0.58(-1.11%)
Apr 05, 2012	52.02	52.52	51.89	52.18	19,430,420	-0.10(-0.19%)
Apr 04, 2012	52.47	52.51	51.97	52.27	27,819,186	-0.52(-0.99%)
Apr 03, 2012	53.36	53.38	52.29	52.80	28,798,016	-0.76(-1.42%)
Apr 02, 2012	53.27	53.93	53.09	53.56	22,520,416	+0.21(+0.39%)
Mar 30, 2012	53.20	53.37	52.96	53.35	21,085,786	+0.40(+0.76%)
Mar 29, 2012	52.48	52.98	52.23	52.95	21,457,512	+0.14(+0.26%)
Mar 28, 2012	53.12	53.20	52.37	52.82	26,262,656	-0.47(-0.88%)
Mar 27, 2012	53.60	53.67	53.23	53.28	20,335,354	-0.25(-0.47%)
Mar 26, 2012	53.01	53.67	52.95	53.54	28,183,284	+0.91(+1.73%)
Mar 23, 2012	52.51	52.89	52.30	52.63	20,415,076	+0.14(+0.26%)
Mar 22, 2012	52.58	52.87	52.35	52.49	22,570,888	-0.42(-0.79%)
Mar 21, 2012	53.27	53.27	52.76	52.91	23,104,112	-0.36(-0.68%)
Mar 20, 2012	53.19	53.58	53.10	53.27	22,130,966	-0.24(-0.45%)
Mar 19, 2012	52.95	53.63	52.92	53.51	17,508,738	+0.34(+0.64%)
Mar 16, 2012	53.03	53.45	52.85	53.17	50,382,776	+0.22(+0.41%)
Mar 15, 2012	52.83	53.03	52.44	52.96	23,610,066	+0.04(+0.08%)
Mar 14, 2012	53.27	53.41	52.74	52.91	26,314,662	-0.52(-0.97%)
Mar 13, 2012	52.83	53.47	52.66	53.43	27,397,274	+0.81(+1.53%)
Mar 12, 2012	51.98	52.75	51.75	52.63	30,909,880	+0.77(+1.48%)
Mar 09, 2012	52.32	52.37	51.70	51.86	27,704,800	-0.33(-0.62%)
Mar 08, 2012	52.29	52.58	52.06	52.18	30,939,114	-0.62(-1.17%)
Mar 07, 2012	52.91	52.98	52.40	52.80	24,005,362	-0.02(-0.04%)
Mar 06, 2012	53.05	53.20	52.55	52.82	26,835,600	-0.71(-1.32%)
Mar 05, 2012	53.01	53.57	52.85	53.52	20,813,178	+0.42(+0.79%)
Mar 02, 2012	53.31	53.36	52.81	53.11	18,445,892	-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.