Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	44.28	44.55	43.39	44.12	2,860,044	-0.62(-1.39%)
May 30, 2012	45.47	45.49	44.74	44.74	1,828,219	-1.03(-2.25%)
May 29, 2012	45.32	46.06	45.16	45.77	1,569,279	+0.81(+1.81%)
May 25, 2012	45.14	45.23	44.66	44.95	1,737,755	-0.10(-0.22%)
May 24, 2012	45.45	45.58	44.71	45.05	1,645,336	-0.38(-0.83%)
May 23, 2012	44.74	45.59	44.49	45.43	1,987,673	+0.35(+0.79%)
May 22, 2012	45.21	45.47	44.78	45.07	1,388,683	+0.05(+0.12%)
May 21, 2012	44.44	45.10	44.25	45.02	2,043,435	+0.68(+1.53%)
May 18, 2012	45.18	45.31	44.25	44.34	2,019,632	-0.57(-1.27%)
May 17, 2012	45.60	45.88	44.92	44.92	1,599,893	-0.74(-1.62%)
May 16, 2012	46.10	46.29	45.62	45.65	1,588,099	-0.11(-0.25%)
May 15, 2012	45.71	46.11	45.34	45.77	1,383,213	+0.24(+0.53%)
May 14, 2012	45.38	45.77	45.26	45.53	1,106,938	-0.27(-0.59%)
May 11, 2012	45.51	46.04	45.41	45.80	1,098,245	+0.22(+0.48%)
May 10, 2012	45.90	46.21	45.37	45.58	1,064,323	-0.11(-0.25%)
May 09, 2012	45.72	45.91	45.19	45.69	1,806,755	-0.49(-1.06%)
May 08, 2012	45.59	46.26	45.36	46.18	2,069,078	+0.35(+0.76%)
May 07, 2012	45.65	46.14	45.38	45.83	1,411,758	+0.18(+0.40%)
May 04, 2012	46.15	46.15	45.37	45.65	1,861,436	-0.60(-1.30%)
May 03, 2012	46.90	46.90	46.14	46.26	2,981,835	-0.66(-1.41%)
May 02, 2012	45.91	47.19	45.57	46.92	5,420,186	+1.13(+2.47%)
May 01, 2012	44.98	46.05	44.60	45.79	2,946,659	+0.80(+1.77%)
Apr 30, 2012	44.61	45.19	44.52	44.99	2,950,528	+0.54(+1.22%)
Apr 27, 2012	44.91	45.16	44.37	44.45	3,497,042	-0.16(-0.35%)
Apr 26, 2012	45.47	45.73	44.23	44.61	4,217,996	-1.27(-2.76%)
Apr 25, 2012	48.15	48.23	45.19	45.87	11,930,323	-3.71(-7.47%)
Apr 24, 2012	49.61	49.96	49.35	49.58	1,574,109	+0.23(+0.46%)
Apr 23, 2012	49.71	49.71	49.07	49.35	1,242,628	-0.75(-1.49%)
Apr 20, 2012	49.30	50.27	49.07	50.10	2,000,392	+0.29(+0.57%)
Apr 19, 2012	50.18	50.69	49.68	49.81	1,808,626	-0.54(-1.08%)
Apr 18, 2012	50.17	50.46	49.88	50.35	1,644,354	+0.56(+1.13%)
Apr 17, 2012	48.95	49.91	48.90	49.79	1,649,056	+0.98(+2.01%)
Apr 16, 2012	48.35	48.92	48.12	48.81	1,116,120	+0.51(+1.06%)
Apr 13, 2012	48.35	48.49	48.06	48.30	1,213,641	-0.30(-0.62%)
Apr 12, 2012	48.40	48.85	48.16	48.60	2,181,178	+0.40(+0.83%)
Apr 11, 2012	48.10	48.64	47.84	48.20	1,521,155	+0.50(+1.04%)
Apr 10, 2012	47.94	47.97	47.51	47.70	1,964,284	-0.50(-1.03%)
Apr 09, 2012	48.57	48.58	47.82	48.20	1,361,119	-0.84(-1.72%)
Apr 05, 2012	49.01	49.33	48.93	49.04	939,189	-0.30(-0.61%)
Apr 04, 2012	49.04	49.43	48.90	49.34	1,069,974	-0.14(-0.29%)
Apr 03, 2012	49.52	49.73	49.02	49.49	834,214	-0.15(-0.30%)
Apr 02, 2012	49.26	49.98	49.20	49.64	1,388,347	+0.32(+0.64%)
Mar 30, 2012	48.96	49.70	48.79	49.32	1,801,772	+0.55(+1.13%)
Mar 29, 2012	48.82	48.95	48.24	48.77	2,399,845	-0.26(-0.54%)
Mar 28, 2012	49.34	49.41	48.67	49.04	955,208	-0.18(-0.37%)
Mar 27, 2012	49.06	49.23	48.68	49.22	990,574	+0.12(+0.25%)
Mar 26, 2012	49.04	49.17	48.72	49.10	1,114,120	+0.58(+1.20%)
Mar 23, 2012	48.71	48.77	48.11	48.52	804,957	-0.06(-0.12%)
Mar 22, 2012	48.47	48.68	47.91	48.58	1,275,268	-0.38(-0.77%)
Mar 21, 2012	48.54	49.02	48.16	48.95	1,319,127	+0.38(+0.78%)
Mar 20, 2012	49.24	49.30	48.49	48.58	1,629,032	-0.84(-1.71%)
Mar 19, 2012	49.45	49.71	49.28	49.42	1,080,601	-0.04(-0.08%)
Mar 16, 2012	49.06	49.60	48.93	49.46	2,311,278	+0.24(+0.49%)
Mar 15, 2012	49.19	49.34	48.88	49.22	2,783,787	+0.00(+0.00%)
Mar 14, 2012	50.00	50.00	49.11	49.22	1,452,381	-0.79(-1.58%)
Mar 13, 2012	49.97	50.20	49.52	50.01	1,688,176	+0.35(+0.70%)
Mar 12, 2012	50.17	50.20	49.28	49.66	959,907	-0.31(-0.62%)
Mar 09, 2012	49.65	50.00	49.19	49.97	794,865	+0.44(+0.90%)
Mar 08, 2012	49.28	49.65	48.99	49.53	1,016,068	+0.53(+1.08%)
Mar 07, 2012	49.05	49.13	48.60	49.00	981,905	+0.12(+0.25%)
Mar 06, 2012	49.14	49.18	48.71	48.88	1,368,080	-0.62(-1.26%)
Mar 05, 2012	49.83	49.91	49.23	49.50	1,186,232	-0.37(-0.75%)
Mar 02, 2012	50.25	50.41	49.81	49.87	1,138,068	-0.47(-0.94%)

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.