Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	43.18	43.37	42.70	43.13	2,062,922	+0.29(+0.67%)
May 30, 2012	43.08	43.13	42.74	42.84	2,415,876	-0.66(-1.53%)
May 29, 2012	43.28	43.77	43.25	43.51	3,283,659	+1.15(+2.71%)
May 25, 2012	42.47	42.60	42.31	42.36	1,304,287	-0.07(-0.17%)
May 24, 2012	42.80	42.85	42.16	42.43	2,872,637	-0.40(-0.94%)
May 23, 2012	42.72	42.86	41.96	42.83	3,924,539	-0.30(-0.68%)
May 22, 2012	43.28	43.54	42.91	43.13	3,532,174	-0.04(-0.09%)
May 21, 2012	42.44	43.29	42.37	43.17	3,219,378	+1.01(+2.39%)
May 18, 2012	42.60	42.75	42.01	42.16	3,309,782	-0.66(-1.55%)
May 17, 2012	43.38	43.45	42.83	42.83	2,894,109	-0.57(-1.30%)
May 16, 2012	43.66	43.93	43.32	43.39	4,700,096	-1.55(-3.45%)
May 15, 2012	45.24	45.45	44.80	44.94	2,412,357	-0.54(-1.19%)
May 14, 2012	45.39	45.65	45.28	45.48	2,320,544	-0.59(-1.28%)
May 11, 2012	46.04	46.43	45.94	46.07	1,946,404	-0.83(-1.77%)
May 10, 2012	47.21	47.26	46.84	46.90	2,867,180	+0.01(+0.02%)
May 09, 2012	46.74	47.18	46.48	46.89	2,944,575	-0.61(-1.28%)
May 08, 2012	47.47	47.60	46.88	47.50	3,488,443	-0.43(-0.91%)
May 07, 2012	47.74	47.98	47.62	47.93	2,049,087	+0.11(+0.24%)
May 04, 2012	48.46	48.54	47.68	47.82	4,990,692	-0.95(-1.95%)
May 03, 2012	49.06	49.19	48.69	48.77	3,733,775	-0.24(-0.49%)
May 02, 2012	48.79	49.01	48.73	49.01	1,835,232	+0.15(+0.30%)
May 01, 2012	48.46	49.24	48.27	48.86	2,001,519	+0.30(+0.62%)
Apr 30, 2012	48.63	48.63	48.37	48.55	1,402,352	+0.02(+0.03%)
Apr 27, 2012	48.53	48.73	48.37	48.54	2,724,258	+0.28(+0.58%)
Apr 26, 2012	47.77	48.35	47.69	48.26	1,604,160	+0.36(+0.75%)
Apr 25, 2012	47.68	47.93	47.65	47.90	2,299,863	+0.51(+1.07%)
Apr 24, 2012	47.32	47.60	47.25	47.39	1,945,999	+0.20(+0.42%)
Apr 23, 2012	47.01	47.24	46.68	47.19	2,298,706	-0.67(-1.40%)
Apr 20, 2012	47.70	48.06	47.70	47.87	2,190,230	-0.24(-0.49%)
Apr 19, 2012	48.29	48.66	47.85	48.10	2,599,285	-0.27(-0.56%)
Apr 18, 2012	48.29	48.57	48.21	48.37	2,103,549	-0.30(-0.62%)
Apr 17, 2012	48.39	48.82	48.28	48.68	3,403,062	+0.39(+0.80%)
Apr 16, 2012	48.48	48.63	47.99	48.29	3,157,897	-0.09(-0.19%)
Apr 13, 2012	48.69	48.74	48.30	48.38	3,226,452	-0.30(-0.62%)
Apr 12, 2012	47.88	48.69	47.81	48.69	3,062,880	+0.72(+1.50%)
Apr 11, 2012	47.88	48.13	47.79	47.96	2,433,466	+0.63(+1.33%)
Apr 10, 2012	48.23	48.28	47.30	47.33	4,035,542	-1.21(-2.50%)
Apr 09, 2012	48.69	48.72	48.51	48.55	2,486,015	-0.89(-1.79%)
Apr 05, 2012	49.39	49.72	49.37	49.43	4,451,054	+0.35(+0.72%)
Apr 04, 2012	49.09	49.16	48.82	49.08	5,163,038	-0.98(-1.95%)
Apr 03, 2012	50.22	50.46	49.78	50.05	2,578,916	+0.37(+0.74%)
Apr 02, 2012	49.07	49.78	49.03	49.69	2,180,130	+0.89(+1.81%)
Mar 30, 2012	48.88	48.92	48.61	48.80	3,598,784	+0.26(+0.54%)
Mar 29, 2012	48.28	48.57	47.92	48.54	2,465,607	-0.10(-0.20%)
Mar 28, 2012	49.05	49.10	48.38	48.64	5,212,432	-0.43(-0.89%)
Mar 27, 2012	49.10	49.28	49.01	49.07	2,218,688	-0.25(-0.51%)
Mar 26, 2012	48.84	49.33	48.78	49.33	1,553,416	+0.66(+1.36%)
Mar 23, 2012	48.46	48.77	48.19	48.66	2,570,472	+0.29(+0.61%)
Mar 22, 2012	48.52	48.53	48.15	48.37	3,293,814	-0.54(-1.11%)
Mar 21, 2012	48.91	49.06	48.73	48.91	3,741,328	-0.19(-0.38%)
Mar 20, 2012	49.01	49.10	48.69	49.10	2,443,858	-0.69(-1.38%)
Mar 19, 2012	49.37	49.91	49.35	49.78	1,680,463	+0.23(+0.46%)
Mar 16, 2012	49.50	49.65	49.39	49.55	2,151,039	-0.16(-0.33%)
Mar 15, 2012	49.33	49.82	49.27	49.72	3,735,723	+0.52(+1.05%)
Mar 14, 2012	49.46	49.60	49.05	49.20	2,709,952	-0.62(-1.25%)
Mar 13, 2012	48.91	49.87	48.83	49.83	3,105,227	+1.51(+3.12%)
Mar 12, 2012	48.60	48.60	48.25	48.32	3,071,811	-0.62(-1.27%)
Mar 09, 2012	49.01	49.10	48.85	48.94	1,697,852	+0.00(+0.00%)
Mar 08, 2012	48.78	49.04	48.75	48.94	1,993,011	+1.09(+2.28%)
Mar 07, 2012	47.58	47.91	47.51	47.85	2,136,658	+0.61(+1.28%)
Mar 06, 2012	47.53	47.58	46.94	47.24	4,652,014	-1.41(-2.90%)
Mar 05, 2012	48.80	48.80	48.48	48.65	1,735,470	-0.64(-1.30%)
Mar 02, 2012	49.27	49.36	49.06	49.29	1,486,808	-0.14(-0.28%)

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.