Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	48.65	48.85	47.47	48.41	102,227	-0.34(-0.70%)
May 30, 2012	49.53	49.65	48.54	48.75	46,823	-1.48(-2.94%)
May 29, 2012	49.87	50.78	49.73	50.23	53,320	+0.96(+1.94%)
May 25, 2012	49.77	49.88	48.92	49.27	61,328	-0.37(-0.74%)
May 24, 2012	50.10	50.55	48.67	49.64	76,570	-0.36(-0.71%)
May 23, 2012	48.38	50.03	47.92	49.99	118,316	+0.98(+2.01%)
May 22, 2012	50.59	50.59	48.69	49.01	207,836	-1.25(-2.49%)
May 21, 2012	48.97	50.47	48.89	50.26	122,606	+2.20(+4.58%)
May 18, 2012	47.83	48.65	46.09	48.06	403,235	+0.31(+0.66%)
May 17, 2012	52.48	52.71	47.61	47.75	303,541	-5.01(-9.50%)
May 16, 2012	52.80	53.84	52.52	52.76	165,678	+0.25(+0.48%)
May 15, 2012	53.30	53.46	52.29	52.51	155,518	-0.70(-1.31%)
May 14, 2012	53.17	53.73	52.82	53.20	108,645	-0.76(-1.40%)
May 11, 2012	53.14	54.65	52.89	53.96	121,401	+0.20(+0.37%)
May 10, 2012	54.71	54.81	53.36	53.76	133,921	-0.26(-0.48%)
May 09, 2012	53.46	54.74	52.53	54.02	114,180	-0.10(-0.18%)
May 08, 2012	53.64	54.16	52.20	54.12	166,128	-0.12(-0.22%)
May 07, 2012	54.39	54.91	53.98	54.24	140,517	-0.34(-0.62%)
May 04, 2012	55.77	55.98	54.44	54.58	170,225	-1.80(-3.19%)
May 03, 2012	57.64	57.77	56.26	56.37	187,456	-1.09(-1.90%)
May 02, 2012	57.19	57.84	56.88	57.47	182,136	-0.03(-0.06%)
May 01, 2012	58.09	58.52	57.48	57.50	194,387	-0.51(-0.88%)
Apr 30, 2012	59.42	59.79	57.84	58.02	272,016	-1.66(-2.78%)
Apr 27, 2012	59.93	60.27	59.09	59.67	174,185	+0.10(+0.16%)
Apr 26, 2012	59.08	59.59	58.65	59.58	134,536	+0.24(+0.41%)
Apr 25, 2012	59.18	59.89	58.86	59.34	165,266	+1.24(+2.14%)
Apr 24, 2012	57.10	58.18	56.94	58.09	260,638	+1.11(+1.95%)
Apr 23, 2012	56.23	57.12	56.23	56.98	221,567	-0.64(-1.12%)
Apr 20, 2012	56.71	57.68	56.22	57.62	282,033	+2.08(+3.74%)
Apr 19, 2012	56.87	56.91	55.04	55.55	135,121	-1.12(-1.98%)
Apr 18, 2012	56.13	57.16	56.13	56.67	131,064	-0.01(-0.02%)
Apr 17, 2012	56.46	57.11	55.98	56.68	180,770	+1.01(+1.81%)
Apr 16, 2012	56.87	56.91	55.61	55.67	163,978	-0.69(-1.23%)
Apr 13, 2012	56.79	57.42	56.00	56.37	223,630	-1.07(-1.86%)
Apr 12, 2012	54.36	57.63	54.27	57.43	235,544	+3.04(+5.59%)
Apr 11, 2012	54.38	54.76	53.62	54.39	116,322	+0.78(+1.46%)
Apr 10, 2012	55.06	55.33	53.42	53.61	147,957	-1.46(-2.65%)
Apr 09, 2012	54.78	55.25	54.24	55.07	116,492	-1.16(-2.07%)
Apr 05, 2012	56.61	56.79	55.92	56.23	136,742	-0.83(-1.46%)
Apr 04, 2012	57.15	57.58	56.38	57.07	204,624	-1.13(-1.94%)
Apr 03, 2012	58.17	58.37	57.55	58.20	185,704	-0.11(-0.19%)
Apr 02, 2012	57.56	58.61	57.03	58.31	209,498	+0.75(+1.30%)
Mar 30, 2012	58.02	58.02	56.90	57.56	182,852	+0.26(+0.45%)
Mar 29, 2012	57.74	58.10	56.27	57.30	147,344	-0.92(-1.58%)
Mar 28, 2012	59.69	59.87	56.59	58.22	327,138	+0.25(+0.43%)
Mar 27, 2012	59.67	59.71	57.73	57.97	234,574	-1.70(-2.85%)
Mar 26, 2012	58.00	60.92	57.88	59.67	365,959	+2.70(+4.74%)
Mar 23, 2012	55.44	57.42	55.44	56.97	255,626	+1.39(+2.50%)
Mar 22, 2012	54.87	55.71	53.87	55.58	195,704	+0.03(+0.06%)
Mar 21, 2012	56.23	56.31	55.24	55.55	71,575	-0.50(-0.88%)
Mar 20, 2012	55.70	56.49	55.06	56.04	162,548	-0.30(-0.54%)
Mar 19, 2012	55.73	56.83	55.51	56.35	102,185	+0.64(+1.15%)
Mar 16, 2012	55.39	56.76	55.36	55.70	234,158	+0.36(+0.64%)
Mar 15, 2012	53.97	55.58	53.87	55.35	75,718	+1.43(+2.66%)
Mar 14, 2012	54.20	54.83	53.32	53.92	71,673	-0.50(-0.91%)
Mar 13, 2012	53.62	54.44	53.06	54.41	82,882	+1.43(+2.71%)
Mar 12, 2012	53.58	53.61	52.81	52.98	114,560	-0.69(-1.28%)
Mar 09, 2012	53.46	54.64	53.16	53.66	69,624	+0.39(+0.73%)
Mar 08, 2012	52.73	53.46	52.16	53.27	74,500	+1.04(+2.00%)
Mar 07, 2012	51.81	52.32	51.54	52.23	69,332	+0.70(+1.37%)
Mar 06, 2012	52.99	53.35	51.07	51.53	147,077	-2.25(-4.18%)
Mar 05, 2012	54.65	54.85	53.66	53.78	107,351	-0.96(-1.76%)
Mar 02, 2012	56.03	56.37	54.41	54.74	107,175	-1.44(-2.57%)

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.