Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	47.79	47.93	46.27	46.50	3,884,285	-1.37(-2.87%)
May 30, 2012	47.36	47.90	47.25	47.87	3,312,409	-0.03(-0.07%)
May 29, 2012	47.45	48.08	47.45	47.91	2,077,667	+0.71(+1.51%)
May 25, 2012	47.19	47.51	47.02	47.20	1,613,122	-0.11(-0.24%)
May 24, 2012	47.05	47.51	46.86	47.31	2,477,269	+0.38(+0.81%)
May 23, 2012	46.53	47.11	45.95	46.93	3,168,421	-0.03(-0.07%)
May 22, 2012	47.19	47.71	46.70	46.96	3,409,500	-0.32(-0.67%)
May 21, 2012	47.11	47.38	46.82	47.28	1,816,621	+0.45(+0.95%)
May 18, 2012	47.48	47.79	46.76	46.84	2,444,754	-0.46(-0.98%)
May 17, 2012	49.09	49.09	47.25	47.30	2,657,250	-1.70(-3.47%)
May 16, 2012	48.49	49.43	48.48	49.00	3,219,054	+0.51(+1.04%)
May 15, 2012	49.22	49.35	48.29	48.49	5,067,001	-0.83(-1.69%)
May 14, 2012	49.56	49.77	49.21	49.33	2,427,845	-0.62(-1.24%)
May 11, 2012	50.75	51.01	49.78	49.94	2,954,579	-0.87(-1.71%)
May 10, 2012	51.36	51.44	50.46	50.81	3,107,871	-0.04(-0.08%)
May 09, 2012	50.68	51.82	50.67	50.85	2,982,452	-0.56(-1.09%)
May 08, 2012	52.38	52.62	51.02	51.41	3,196,657	-1.49(-2.81%)
May 07, 2012	52.16	53.08	51.83	52.90	2,510,350	+0.76(+1.45%)
May 04, 2012	53.24	53.77	51.76	52.14	5,094,534	-2.95(-5.35%)
May 03, 2012	55.60	55.60	54.77	55.09	2,251,459	-0.39(-0.70%)
May 02, 2012	54.83	55.55	54.45	55.47	1,834,979	+0.51(+0.92%)
May 01, 2012	56.23	56.23	54.91	54.97	2,205,022	-1.15(-2.05%)
Apr 30, 2012	55.76	56.13	55.44	56.12	1,537,489	+0.10(+0.18%)
Apr 27, 2012	55.97	56.33	55.68	56.02	1,884,578	+0.18(+0.32%)
Apr 26, 2012	55.50	56.06	55.27	55.84	1,539,953	+0.33(+0.60%)
Apr 25, 2012	53.58	55.60	53.58	55.50	2,567,072	+2.36(+4.44%)
Apr 24, 2012	53.66	53.76	52.90	53.14	1,542,479	-0.53(-0.99%)
Apr 23, 2012	54.24	54.39	53.20	53.67	1,867,330	-1.31(-2.39%)
Apr 20, 2012	54.07	55.53	54.07	54.99	1,741,744	+1.07(+1.99%)
Apr 19, 2012	54.20	54.48	53.58	53.91	1,257,250	-0.24(-0.44%)
Apr 18, 2012	54.05	54.28	53.87	54.15	1,705,769	-0.18(-0.33%)
Apr 17, 2012	54.11	54.46	53.66	54.33	984,410	+0.51(+0.94%)
Apr 16, 2012	54.06	54.37	53.27	53.83	1,778,987	-0.24(-0.44%)
Apr 13, 2012	53.50	54.21	53.02	54.07	1,918,300	+0.47(+0.88%)
Apr 12, 2012	52.45	53.70	52.26	53.59	1,930,909	+1.25(+2.40%)
Apr 11, 2012	52.63	52.81	52.25	52.34	1,713,099	+0.14(+0.26%)
Apr 10, 2012	53.41	53.44	52.13	52.20	1,704,490	-1.18(-2.20%)
Apr 09, 2012	53.43	53.60	53.13	53.38	1,030,022	-0.85(-1.57%)
Apr 05, 2012	53.39	54.34	53.05	54.23	1,619,298	+0.70(+1.30%)
Apr 04, 2012	53.51	53.96	53.28	53.53	1,429,886	-0.27(-0.49%)
Apr 03, 2012	53.58	54.10	53.35	53.80	1,660,812	+0.22(+0.42%)
Apr 02, 2012	53.37	53.92	53.28	53.58	1,961,601	+0.39(+0.73%)
Mar 30, 2012	53.86	53.86	53.15	53.19	1,702,027	-0.25(-0.47%)
Mar 29, 2012	53.19	53.49	52.84	53.44	1,209,543	-0.02(-0.03%)
Mar 28, 2012	53.64	53.90	52.94	53.46	1,967,360	-0.27(-0.51%)
Mar 27, 2012	53.97	54.28	53.65	53.73	2,086,977	-0.06(-0.11%)
Mar 26, 2012	53.74	54.01	53.58	53.79	2,083,398	+0.33(+0.63%)
Mar 23, 2012	53.47	53.59	52.97	53.46	1,559,788	-0.11(-0.21%)
Mar 22, 2012	53.51	53.86	53.42	53.57	1,712,434	-0.33(-0.61%)
Mar 21, 2012	53.61	54.13	53.45	53.89	1,458,297	+0.46(+0.85%)
Mar 20, 2012	53.44	53.95	53.33	53.44	1,659,584	-0.52(-0.96%)
Mar 19, 2012	54.50	54.51	53.55	53.95	2,400,948	-0.72(-1.32%)
Mar 16, 2012	54.02	54.89	53.28	54.68	5,527,777	+0.25(+0.46%)
Mar 15, 2012	53.59	54.88	53.41	54.43	3,887,162	+0.88(+1.64%)
Mar 14, 2012	52.91	53.57	52.82	53.55	2,714,330	+0.53(+1.00%)
Mar 13, 2012	51.78	53.07	51.67	53.02	3,316,959	+1.67(+3.26%)
Mar 12, 2012	50.86	51.57	50.49	51.34	2,272,280	+0.62(+1.22%)
Mar 09, 2012	50.65	50.74	50.28	50.73	1,699,576	+0.14(+0.27%)
Mar 08, 2012	50.43	50.75	50.25	50.59	2,431,891	+0.45(+0.89%)
Mar 07, 2012	49.87	50.21	49.70	50.14	4,379,866	+0.25(+0.50%)
Mar 06, 2012	50.00	50.11	49.48	49.89	3,297,054	-0.64(-1.27%)
Mar 05, 2012	49.89	50.74	49.85	50.54	1,977,983	+0.43(+0.86%)
Mar 02, 2012	50.12	50.18	49.89	50.11	2,330,575	-0.26(-0.51%)

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.