Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	43.43	43.92	42.79	43.69	2,076,981	+0.46(+1.07%)
May 30, 2012	44.01	44.03	43.20	43.23	2,576,106	-1.19(-2.67%)
May 29, 2012	43.95	44.52	43.82	44.42	1,507,321	+0.54(+1.22%)
May 25, 2012	44.03	44.24	43.43	43.88	635,466	-0.10(-0.22%)
May 24, 2012	43.60	44.08	43.50	43.98	881,875	+0.19(+0.42%)
May 23, 2012	43.14	43.80	42.85	43.79	1,638,316	+0.58(+1.34%)
May 22, 2012	43.22	43.36	42.87	43.21	2,019,010	+0.14(+0.33%)
May 21, 2012	41.88	43.22	41.88	43.07	1,998,033	+0.79(+1.87%)
May 18, 2012	42.91	43.29	42.21	42.28	1,878,389	-0.54(-1.27%)
May 17, 2012	44.47	44.58	42.74	42.82	2,586,489	-1.74(-3.91%)
May 16, 2012	45.23	45.35	44.56	44.56	2,346,857	-0.42(-0.93%)
May 15, 2012	44.89	45.41	44.72	44.98	1,666,045	+0.21(+0.47%)
May 14, 2012	45.06	45.44	44.77	44.77	1,559,618	-0.51(-1.12%)
May 11, 2012	45.04	45.37	44.85	45.28	1,787,644	+0.17(+0.38%)
May 10, 2012	45.69	45.85	45.06	45.11	1,859,589	-0.27(-0.59%)
May 09, 2012	45.45	45.76	45.19	45.37	2,066,299	-0.28(-0.61%)
May 08, 2012	45.48	45.80	45.25	45.65	1,607,757	+0.07(+0.15%)
May 07, 2012	45.40	45.66	45.28	45.58	1,602,812	-0.06(-0.12%)
May 04, 2012	46.03	46.20	45.62	45.64	1,237,389	-0.55(-1.19%)
May 03, 2012	46.70	46.89	46.19	46.19	1,456,995	-0.52(-1.11%)
May 02, 2012	46.34	46.80	46.16	46.71	976,376	+0.11(+0.23%)
May 01, 2012	46.26	46.95	46.26	46.60	919,076	+0.24(+0.52%)
Apr 30, 2012	46.21	46.45	45.96	46.36	904,596	+0.07(+0.16%)
Apr 27, 2012	45.87	46.47	45.26	46.29	1,508,414	+0.75(+1.65%)
Apr 26, 2012	45.84	46.03	44.70	45.53	1,456,587	-0.38(-0.82%)
Apr 25, 2012	45.59	46.13	45.27	45.91	1,235,932	+0.79(+1.75%)
Apr 24, 2012	45.13	45.54	45.01	45.12	1,867,576	+0.12(+0.27%)
Apr 23, 2012	45.35	45.38	44.63	45.00	915,519	-0.46(-1.02%)
Apr 20, 2012	45.63	45.68	44.90	45.46	1,929,096	-0.61(-1.31%)
Apr 19, 2012	46.20	46.27	45.90	46.06	822,936	+0.01(+0.03%)
Apr 18, 2012	46.18	46.22	45.82	46.05	695,374	-0.22(-0.48%)
Apr 17, 2012	45.77	46.35	45.43	46.27	1,467,510	+0.70(+1.54%)
Apr 16, 2012	45.27	45.82	45.19	45.57	880,253	+0.63(+1.40%)
Apr 13, 2012	44.82	45.26	44.63	44.94	1,037,400	+0.14(+0.30%)
Apr 12, 2012	44.51	44.94	44.19	44.80	1,030,785	+0.44(+0.99%)
Apr 11, 2012	44.50	44.53	44.11	44.37	2,297,160	+0.11(+0.25%)
Apr 10, 2012	45.56	45.65	44.25	44.26	1,206,900	-0.98(-2.16%)
Apr 09, 2012	45.22	45.51	45.03	45.23	852,892	-0.12(-0.26%)
Apr 05, 2012	45.24	45.42	45.01	45.35	707,214	-0.09(-0.20%)
Apr 04, 2012	45.51	45.67	45.03	45.44	968,999	-0.20(-0.43%)
Apr 03, 2012	45.75	45.95	45.53	45.64	1,069,911	-0.27(-0.59%)
Apr 02, 2012	45.74	45.95	45.29	45.91	1,289,826	+0.24(+0.53%)
Mar 30, 2012	45.26	45.71	45.22	45.67	1,900,506	+0.64(+1.43%)
Mar 29, 2012	44.97	45.09	44.66	45.03	810,624	-0.09(-0.19%)
Mar 28, 2012	45.26	45.26	44.85	45.11	1,187,627	-0.15(-0.33%)
Mar 27, 2012	45.38	45.44	45.13	45.26	1,245,564	-0.02(-0.04%)
Mar 26, 2012	45.31	45.33	44.85	45.28	1,340,762	+0.41(+0.91%)
Mar 23, 2012	44.41	44.98	44.11	44.87	1,579,509	+0.62(+1.41%)
Mar 22, 2012	44.56	44.56	43.80	44.25	1,138,491	-0.50(-1.12%)
Mar 21, 2012	45.01	45.15	44.74	44.75	1,114,600	-0.13(-0.29%)
Mar 20, 2012	44.88	44.88	44.86	44.88	1,129,542	+0.02(+0.04%)
Mar 19, 2012	44.24	44.95	44.09	44.86	1,597,888	+0.53(+1.20%)
Mar 16, 2012	44.24	44.37	43.95	44.33	2,019,219	+0.20(+0.45%)
Mar 15, 2012	44.14	44.56	43.86	44.13	2,284,490	-0.52(-1.18%)
Mar 14, 2012	44.74	44.92	44.49	44.66	1,461,493	-0.01(-0.03%)
Mar 13, 2012	44.06	44.72	43.86	44.67	1,742,252	+0.72(+1.63%)
Mar 12, 2012	43.70	44.23	43.63	43.95	1,906,469	+0.32(+0.74%)
Mar 09, 2012	44.14	44.26	43.61	43.63	1,386,945	-0.34(-0.78%)
Mar 08, 2012	44.31	44.54	43.92	43.97	1,410,420	-0.20(-0.46%)
Mar 07, 2012	44.07	44.30	43.91	44.17	1,389,840	+0.15(+0.33%)
Mar 06, 2012	44.33	44.64	43.97	44.03	1,863,769	-0.54(-1.21%)
Mar 05, 2012	44.40	44.74	44.00	44.56	1,490,720	+0.27(+0.62%)
Mar 02, 2012	44.82	44.89	44.14	44.29	1,411,562	-0.49(-1.09%)

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.