Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	41.27	41.56	40.50	40.89	4,950,013	-0.47(-1.14%)
May 30, 2012	41.47	41.86	41.25	41.36	3,062,722	-0.45(-1.08%)
May 29, 2012	41.42	41.90	41.22	41.81	3,042,181	+0.61(+1.48%)
May 25, 2012	41.00	41.72	41.00	41.20	2,843,257	+0.07(+0.17%)
May 24, 2012	40.74	42.17	40.45	41.13	5,878,516	+0.79(+1.96%)
May 23, 2012	40.09	40.56	39.85	40.34	3,216,838	+0.08(+0.20%)
May 22, 2012	40.77	41.18	40.08	40.26	4,066,350	-0.52(-1.28%)
May 21, 2012	39.32	40.91	39.31	40.78	4,517,496	+1.55(+3.95%)
May 18, 2012	39.68	40.11	39.07	39.23	4,439,449	-0.39(-0.98%)
May 17, 2012	40.15	40.53	39.62	39.62	6,217,745	-0.59(-1.47%)
May 16, 2012	40.17	41.10	40.09	40.21	5,564,686	-0.62(-1.52%)
May 15, 2012	41.35	41.48	40.74	40.83	4,586,798	-0.70(-1.69%)
May 14, 2012	41.04	42.16	40.73	41.53	4,512,044	+0.29(+0.70%)
May 11, 2012	41.78	42.08	41.15	41.24	4,391,084	-0.60(-1.43%)
May 10, 2012	42.32	42.46	41.80	41.84	3,360,581	-0.24(-0.57%)
May 09, 2012	41.77	42.75	41.67	42.08	6,097,207	-0.97(-2.25%)
May 08, 2012	42.63	43.16	42.25	43.05	5,117,453	+0.07(+0.16%)
May 07, 2012	43.16	43.33	42.57	42.98	4,713,613	-0.16(-0.37%)
May 04, 2012	43.91	43.94	43.00	43.14	3,800,737	-0.87(-1.98%)
May 03, 2012	44.82	44.82	43.14	44.01	6,631,093	-0.92(-2.05%)
May 02, 2012	44.24	45.10	44.24	44.93	5,361,240	+0.48(+1.08%)
May 01, 2012	44.06	44.95	43.94	44.45	5,721,947	+0.41(+0.93%)
Apr 30, 2012	43.17	44.21	43.00	44.04	8,277,482	+0.52(+1.19%)
Apr 27, 2012	45.49	45.52	43.46	43.52	9,513,522	-1.79(-3.95%)
Apr 26, 2012	44.39	45.70	43.34	45.31	17,611,664	-4.05(-8.21%)
Apr 25, 2012	49.48	50.26	49.18	49.36	2,952,977	+0.32(+0.65%)
Apr 24, 2012	48.84	49.09	48.50	49.04	2,111,342	+0.11(+0.22%)
Apr 23, 2012	49.00	49.01	48.52	48.93	1,832,917	-0.28(-0.57%)
Apr 20, 2012	49.21	49.60	48.81	49.21	2,239,522	+0.14(+0.29%)
Apr 19, 2012	48.05	49.63	47.79	49.07	4,452,478	+1.16(+2.42%)
Apr 18, 2012	47.50	48.25	47.48	47.91	3,243,790	+0.14(+0.29%)
Apr 17, 2012	47.61	47.98	47.28	47.77	2,092,194	+0.54(+1.14%)
Apr 16, 2012	47.87	47.90	47.07	47.23	2,473,273	-0.59(-1.23%)
Apr 13, 2012	47.99	48.29	47.80	47.82	1,851,744	-0.37(-0.77%)
Apr 12, 2012	47.85	48.34	47.67	48.19	2,115,497	+0.50(+1.05%)
Apr 11, 2012	48.41	48.45	47.63	47.69	2,785,395	+0.02(+0.04%)
Apr 10, 2012	48.51	48.73	47.47	47.67	2,551,557	-1.10(-2.26%)
Apr 09, 2012	48.86	49.08	48.63	48.77	2,749,195	-0.85(-1.71%)
Apr 05, 2012	49.38	49.65	49.16	49.62	2,015,957	-0.02(-0.04%)
Apr 04, 2012	49.66	49.74	49.22	49.64	2,847,585	-0.29(-0.58%)
Apr 03, 2012	50.21	50.44	49.53	49.93	3,102,587	-0.30(-0.60%)
Apr 02, 2012	50.22	50.47	49.95	50.23	4,367,669	+0.07(+0.14%)
Mar 30, 2012	49.60	51.14	49.50	50.16	8,015,549	+0.60(+1.21%)
Mar 29, 2012	46.26	49.91	46.23	49.56	12,686,947	+3.04(+6.53%)
Mar 28, 2012	47.12	47.58	46.15	46.52	4,745,100	-0.48(-1.02%)
Mar 27, 2012	47.09	47.25	46.07	47.00	4,522,570	+0.00(+0.00%)
Mar 26, 2012	45.76	47.10	45.74	47.00	3,761,591	+1.40(+3.07%)
Mar 23, 2012	45.80	46.17	45.35	45.60	5,106,397	-0.90(-1.94%)
Mar 22, 2012	46.24	46.61	46.16	46.50	3,429,250	-0.02(-0.04%)
Mar 21, 2012	46.31	46.73	46.03	46.52	3,981,532	+0.22(+0.48%)
Mar 20, 2012	46.46	46.68	45.87	46.30	2,714,763	-0.43(-0.92%)
Mar 19, 2012	46.49	46.97	46.42	46.73	2,131,188	+0.23(+0.49%)
Mar 16, 2012	46.14	46.58	45.95	46.50	5,898,494	+0.54(+1.17%)
Mar 15, 2012	45.87	46.05	45.77	45.96	3,211,046	+0.26(+0.57%)
Mar 14, 2012	45.70	46.01	45.58	45.70	5,667,452	-0.16(-0.35%)
Mar 13, 2012	46.19	46.38	45.47	45.86	4,328,073	-0.14(-0.30%)
Mar 12, 2012	46.83	46.83	45.94	46.00	2,527,103	-0.86(-1.84%)
Mar 09, 2012	46.32	47.12	46.29	46.86	2,696,229	+0.55(+1.19%)
Mar 08, 2012	46.10	46.59	45.97	46.31	2,316,874	+0.59(+1.29%)
Mar 07, 2012	45.68	46.20	45.61	45.72	2,026,288	+0.07(+0.15%)
Mar 06, 2012	46.48	46.93	45.33	45.65	3,235,871	-1.14(-2.44%)
Mar 05, 2012	46.27	47.00	46.23	46.79	2,571,771	+0.21(+0.45%)
Mar 02, 2012	47.11	47.24	46.42	46.58	2,648,346	-0.64(-1.36%)

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.