Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	40.53	40.60	39.02	39.38	1,602,517	-0.62(-1.55%)
May 30, 2012	41.13	41.73	39.50	40.00	1,948,598	-1.95(-4.65%)
May 29, 2012	41.54	42.29	41.18	41.95	1,305,153	+0.75(+1.82%)
May 25, 2012	41.08	41.31	39.90	41.20	1,093,459	+0.26(+0.64%)
May 24, 2012	41.78	41.93	40.20	40.94	1,318,411	-1.02(-2.43%)
May 23, 2012	41.56	42.30	40.40	41.96	1,294,415	+0.18(+0.43%)
May 22, 2012	40.90	42.51	40.80	41.78	2,557,523	+1.07(+2.63%)
May 21, 2012	37.55	40.96	37.00	40.71	2,624,903	+3.16(+8.42%)
May 18, 2012	37.85	38.39	37.07	37.55	2,199,080	-0.24(-0.64%)
May 17, 2012	40.27	40.79	37.60	37.79	4,407,508	-2.35(-5.85%)
May 16, 2012	40.71	40.83	39.10	40.14	4,753,240	-0.61(-1.50%)
May 15, 2012	40.36	41.59	40.12	40.75	2,581,160	+0.55(+1.37%)
May 14, 2012	40.00	40.62	39.53	40.20	2,388,099	-0.42(-1.03%)
May 11, 2012	39.81	41.39	39.64	40.62	1,929,797	+0.44(+1.10%)
May 10, 2012	41.97	42.14	38.85	40.18	4,624,250	-1.32(-3.18%)
May 09, 2012	40.75	42.59	40.60	41.50	2,164,093	-0.25(-0.60%)
May 08, 2012	41.96	42.90	39.50	41.75	5,772,236	-2.35(-5.33%)
May 07, 2012	43.57	45.46	43.25	44.10	2,093,073	+0.30(+0.68%)
May 04, 2012	45.97	46.31	43.42	43.80	2,191,240	-2.16(-4.70%)
May 03, 2012	48.91	48.91	45.64	45.96	2,366,693	-2.66(-5.47%)
May 02, 2012	48.19	49.50	47.51	48.62	2,057,568	+0.51(+1.06%)
May 01, 2012	45.69	48.60	45.40	48.11	4,134,895	+2.44(+5.34%)
Apr 30, 2012	45.92	46.39	44.82	45.67	2,035,591	-0.23(-0.50%)
Apr 27, 2012	44.36	46.50	43.20	45.90	2,197,497	+1.54(+3.47%)
Apr 26, 2012	42.62	44.78	42.60	44.36	1,979,543	+1.80(+4.23%)
Apr 25, 2012	42.38	42.69	41.01	42.56	1,291,513	+1.24(+3.00%)
Apr 24, 2012	43.55	44.39	40.95	41.32	2,826,152	-2.07(-4.77%)
Apr 23, 2012	40.82	43.66	39.73	43.39	3,497,821	+2.11(+5.11%)
Apr 20, 2012	41.90	42.25	41.20	41.28	1,356,296	-0.62(-1.48%)
Apr 19, 2012	43.38	44.65	41.61	41.90	2,162,536	-1.08(-2.51%)
Apr 18, 2012	42.60	43.29	42.25	42.98	1,003,754	+0.10(+0.23%)
Apr 17, 2012	42.30	43.20	41.91	42.88	1,175,026	+0.78(+1.85%)
Apr 16, 2012	44.32	44.60	41.08	42.10	3,018,766	-1.52(-3.48%)
Apr 13, 2012	44.00	44.74	43.03	43.62	1,304,053	-0.36(-0.82%)
Apr 12, 2012	42.90	44.07	42.79	43.98	1,526,852	+1.08(+2.52%)
Apr 11, 2012	43.74	44.20	41.39	42.90	4,165,763	-0.27(-0.63%)
Apr 10, 2012	46.51	46.70	42.30	43.17	5,874,849	-3.63(-7.76%)
Apr 09, 2012	46.59	47.27	46.40	46.80	1,495,553	-0.73(-1.54%)
Apr 05, 2012	47.27	48.00	46.96	47.53	3,722,565	+0.08(+0.17%)
Apr 04, 2012	46.45	47.94	46.30	47.45	1,964,244	+0.44(+0.94%)
Apr 03, 2012	46.22	47.49	46.22	47.01	1,619,482	+0.86(+1.86%)
Apr 02, 2012	46.80	47.00	45.92	46.15	1,475,358	-0.44(-0.94%)
Mar 30, 2012	46.24	46.75	45.00	46.59	4,633,751	+0.90(+1.97%)
Mar 29, 2012	44.50	45.98	44.46	45.69	2,601,861	+0.67(+1.49%)
Mar 28, 2012	46.07	46.42	44.95	45.02	3,189,057	-1.51(-3.25%)
Mar 27, 2012	47.27	47.35	46.35	46.53	2,376,653	-0.55(-1.17%)
Mar 26, 2012	47.62	47.75	46.94	47.08	3,688,068	+0.08(+0.17%)
Mar 23, 2012	48.72	47.83	46.62	47.00	18,077,276	-1.72(-3.53%)
Mar 22, 2012	48.20	50.48	47.97	48.72	3,686,368	+0.09(+0.19%)
Mar 21, 2012	48.87	49.25	47.97	48.63	2,443,240	+0.54(+1.12%)
Mar 20, 2012	47.02	48.33	44.31	48.09	5,485,508	+2.77(+6.11%)
Mar 19, 2012	46.51	47.41	44.59	45.32	2,697,518	-0.96(-2.07%)
Mar 16, 2012	47.72	47.97	45.72	46.28	1,299,941	-1.37(-2.88%)
Mar 15, 2012	48.03	48.17	46.70	47.65	1,219,676	+0.08(+0.17%)
Mar 14, 2012	48.90	48.90	47.17	47.57	1,576,577	-1.18(-2.42%)
Mar 13, 2012	48.52	49.93	48.13	48.75	2,468,011	+0.18(+0.37%)
Mar 12, 2012	46.94	48.60	46.30	48.57	3,081,095	-1.02(-2.06%)
Mar 09, 2012	47.70	50.69	47.49	49.59	3,940,372	+2.51(+5.33%)
Mar 08, 2012	46.87	47.64	46.29	47.08	1,136,919	+0.98(+2.13%)
Mar 07, 2012	47.26	47.50	45.44	46.10	1,725,453	-0.71(-1.52%)
Mar 06, 2012	47.10	47.80	46.36	46.81	2,034,149	-1.82(-3.74%)
Mar 05, 2012	48.31	49.75	46.34	48.63	3,750,312	+0.68(+1.42%)
Mar 02, 2012	46.40	48.83	45.34	47.95	2,689,786	+2.22(+4.85%)

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.