Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	48.73	48.78	47.90	48.15	3,284,053	-0.66(-1.35%)
May 30, 2012	48.89	48.89	48.02	48.81	3,842,250	-0.52(-1.06%)
May 29, 2012	49.72	50.13	49.29	49.34	2,931,026	+0.04(+0.08%)
May 25, 2012	49.62	50.08	49.11	49.30	1,864,219	-0.51(-1.01%)
May 24, 2012	48.94	49.86	48.59	49.80	2,934,834	+1.17(+2.41%)
May 23, 2012	48.66	48.75	47.62	48.63	3,882,409	-0.34(-0.70%)
May 22, 2012	49.80	49.92	48.75	48.97	2,152,336	-0.55(-1.12%)
May 21, 2012	48.28	49.59	48.19	49.53	2,461,130	+1.32(+2.73%)
May 18, 2012	49.02	49.13	48.07	48.21	2,345,589	-0.58(-1.19%)
May 17, 2012	49.05	49.75	48.77	48.79	2,618,128	-0.37(-0.76%)
May 16, 2012	49.58	50.15	49.14	49.16	1,565,466	-0.28(-0.56%)
May 15, 2012	49.83	50.55	49.29	49.44	2,112,590	-0.68(-1.35%)
May 14, 2012	50.20	50.55	49.82	50.12	1,410,026	-0.73(-1.43%)
May 11, 2012	50.72	51.36	50.65	50.84	1,505,601	-0.15(-0.30%)
May 10, 2012	51.41	51.74	50.76	51.00	1,769,426	+0.11(+0.22%)
May 09, 2012	50.77	51.32	50.14	50.88	2,176,856	-0.43(-0.84%)
May 08, 2012	51.10	51.51	50.46	51.31	2,394,825	-0.23(-0.44%)
May 07, 2012	51.53	51.88	51.27	51.54	1,475,802	+0.00(+0.00%)
May 04, 2012	52.54	52.54	51.28	51.54	2,121,213	-1.15(-2.19%)
May 03, 2012	53.02	53.04	52.41	52.69	2,161,300	-0.35(-0.67%)
May 02, 2012	53.34	53.34	52.69	53.05	1,817,004	-0.48(-0.89%)
May 01, 2012	53.03	54.29	52.67	53.52	2,726,435	+0.44(+0.83%)
Apr 30, 2012	52.81	53.14	52.23	53.09	2,375,222	+0.71(+1.35%)
Apr 27, 2012	52.44	52.67	51.89	52.38	2,106,791	+0.00(+0.00%)
Apr 26, 2012	52.42	52.93	52.20	52.38	2,225,139	-0.15(-0.29%)
Apr 25, 2012	52.58	52.94	51.28	52.53	4,475,132	+2.22(+4.42%)
Apr 24, 2012	49.74	50.56	49.31	50.31	4,638,946	-0.96(-1.88%)
Apr 23, 2012	51.00	51.38	50.58	51.27	1,813,415	-0.37(-0.72%)
Apr 20, 2012	52.01	52.16	51.59	51.65	1,934,525	-0.22(-0.42%)
Apr 19, 2012	52.12	52.45	51.67	51.86	2,372,443	-0.14(-0.28%)
Apr 18, 2012	51.33	52.24	51.28	52.01	2,174,154	+0.42(+0.81%)
Apr 17, 2012	51.50	52.06	51.43	51.59	4,142,268	+0.42(+0.82%)
Apr 16, 2012	51.85	51.85	51.17	51.17	1,782,150	-0.44(-0.85%)
Apr 13, 2012	52.33	52.59	51.55	51.61	2,246,040	-0.97(-1.85%)
Apr 12, 2012	51.02	52.73	50.89	52.58	2,856,999	+1.68(+3.30%)
Apr 11, 2012	51.35	51.58	50.66	50.90	3,249,969	+0.24(+0.47%)
Apr 10, 2012	51.76	52.26	50.52	50.66	3,843,536	-1.35(-2.60%)
Apr 09, 2012	52.42	52.54	51.53	52.02	3,575,353	-1.30(-2.43%)
Apr 05, 2012	52.78	53.39	52.66	53.31	1,484,379	+0.30(+0.56%)
Apr 04, 2012	53.07	53.31	52.79	53.02	1,679,272	-0.56(-1.05%)
Apr 03, 2012	53.80	54.00	53.40	53.58	1,972,323	-0.20(-0.37%)
Apr 02, 2012	53.76	54.10	53.46	53.78	2,688,276	+0.00(+0.00%)
Mar 30, 2012	53.81	54.17	53.65	53.78	3,122,823	+0.31(+0.57%)
Mar 29, 2012	53.47	53.66	53.19	53.48	2,893,884	-0.46(-0.85%)
Mar 28, 2012	54.86	54.86	53.73	53.93	2,374,160	-1.04(-1.89%)
Mar 27, 2012	55.68	55.68	54.94	54.97	1,439,358	-0.50(-0.89%)
Mar 26, 2012	54.78	55.50	54.60	55.47	1,751,172	+1.34(+2.47%)
Mar 23, 2012	53.92	54.20	53.56	54.13	1,674,264	+0.29(+0.53%)
Mar 22, 2012	53.87	54.09	53.51	53.85	1,472,573	-0.51(-0.93%)
Mar 21, 2012	54.56	54.68	54.18	54.35	1,187,384	-0.26(-0.47%)
Mar 20, 2012	54.90	55.06	54.51	54.61	1,772,014	-0.65(-1.17%)
Mar 19, 2012	55.11	55.49	54.90	55.26	1,163,664	+0.02(+0.03%)
Mar 16, 2012	55.42	55.53	55.03	55.24	3,243,132	-0.09(-0.16%)
Mar 15, 2012	55.07	55.47	54.67	55.33	1,996,578	+0.23(+0.42%)
Mar 14, 2012	54.52	55.18	54.34	55.10	2,438,948	+0.65(+1.19%)
Mar 13, 2012	53.85	54.96	53.76	54.45	3,734,178	+1.74(+3.29%)
Mar 12, 2012	53.62	53.69	52.60	52.71	1,962,548	-0.84(-1.56%)
Mar 09, 2012	53.60	54.02	53.29	53.55	1,639,487	+0.17(+0.32%)
Mar 08, 2012	52.90	53.48	52.25	53.38	4,848,984	+0.80(+1.52%)
Mar 07, 2012	52.78	52.99	52.36	52.58	2,865,761	-0.17(-0.32%)
Mar 06, 2012	53.23	53.28	52.71	52.75	3,034,228	-1.08(-2.00%)
Mar 05, 2012	54.23	54.36	53.56	53.83	1,961,769	-0.66(-1.21%)
Mar 02, 2012	54.29	54.69	54.19	54.48	1,933,552	+0.07(+0.12%)

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.