Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	49.81	49.85	48.36	49.12	5,970,452	-0.53(-1.07%)
May 30, 2012	49.93	50.13	49.54	49.66	3,642,399	-0.59(-1.18%)
May 29, 2012	49.78	50.55	49.71	50.25	4,903,257	+0.83(+1.69%)
May 25, 2012	49.84	50.12	49.40	49.41	5,208,281	-0.47(-0.95%)
May 24, 2012	50.75	51.08	49.62	49.89	6,624,917	-0.79(-1.56%)
May 23, 2012	50.34	50.87	49.91	50.68	4,618,056	-0.02(-0.03%)
May 22, 2012	50.99	51.32	50.37	50.70	3,584,322	-0.12(-0.24%)
May 21, 2012	49.80	50.91	49.60	50.82	3,632,259	+1.22(+2.46%)
May 18, 2012	50.52	50.69	49.50	49.60	4,971,464	-0.64(-1.27%)
May 17, 2012	50.84	50.97	50.23	50.23	3,282,160	-0.63(-1.23%)
May 16, 2012	51.03	51.72	50.79	50.86	4,462,886	+0.16(+0.32%)
May 15, 2012	50.34	51.68	50.21	50.70	5,985,171	+0.10(+0.20%)
May 14, 2012	50.08	50.90	49.81	50.59	4,686,519	+0.17(+0.34%)
May 11, 2012	50.26	50.97	49.97	50.42	3,762,981	-0.08(-0.15%)
May 10, 2012	51.40	51.43	50.24	50.50	5,922,638	-0.45(-0.88%)
May 09, 2012	50.42	51.38	50.18	50.95	6,093,494	-0.10(-0.20%)
May 08, 2012	51.97	51.97	50.38	51.05	8,605,363	-0.76(-1.46%)
May 07, 2012	52.92	53.21	51.69	51.81	6,785,636	-2.06(-3.82%)
May 04, 2012	54.81	55.01	53.86	53.86	3,924,605	-1.38(-2.49%)
May 03, 2012	56.00	56.07	55.11	55.24	3,018,170	-0.79(-1.41%)
May 02, 2012	55.53	56.26	55.45	56.03	3,065,389	+0.11(+0.20%)
May 01, 2012	55.79	56.47	55.75	55.92	2,597,223	+0.04(+0.08%)
Apr 30, 2012	55.76	56.05	55.58	55.88	2,363,229	-0.06(-0.11%)
Apr 27, 2012	55.65	56.09	55.43	55.94	4,057,956	+0.59(+1.06%)
Apr 26, 2012	55.02	55.63	54.98	55.35	2,501,586	+0.24(+0.44%)
Apr 25, 2012	54.65	55.19	54.40	55.11	3,301,921	+1.07(+1.97%)
Apr 24, 2012	54.34	54.79	53.94	54.04	3,553,189	-0.18(-0.33%)
Apr 23, 2012	54.02	54.34	53.56	54.22	3,478,669	-0.32(-0.58%)
Apr 20, 2012	54.36	54.97	54.23	54.54	3,134,448	+0.30(+0.56%)
Apr 19, 2012	54.71	54.81	53.86	54.24	3,579,738	-0.44(-0.80%)
Apr 18, 2012	54.80	55.02	54.23	54.68	4,243,486	-0.53(-0.97%)
Apr 17, 2012	53.67	55.32	53.67	55.21	5,622,548	+1.98(+3.72%)
Apr 16, 2012	53.97	54.08	53.14	53.23	4,818,061	-0.58(-1.07%)
Apr 13, 2012	54.72	54.72	53.69	53.81	5,783,869	-1.36(-2.46%)
Apr 12, 2012	54.69	55.25	54.61	55.17	3,394,918	+0.44(+0.80%)
Apr 11, 2012	54.23	55.05	54.01	54.73	3,878,255	+0.40(+0.74%)
Apr 10, 2012	54.65	54.87	54.20	54.33	4,634,415	-0.51(-0.93%)
Apr 09, 2012	55.09	55.14	54.59	54.83	2,961,073	-0.90(-1.62%)
Apr 05, 2012	55.14	56.01	55.04	55.74	3,169,351	+0.30(+0.54%)
Apr 04, 2012	55.54	55.72	54.93	55.44	2,772,018	-0.44(-0.79%)
Apr 03, 2012	56.12	56.34	55.57	55.88	2,646,832	-0.46(-0.82%)
Apr 02, 2012	55.60	56.49	55.40	56.34	3,958,745	+0.85(+1.53%)
Mar 30, 2012	55.48	55.88	55.26	55.49	3,159,366	+0.00(+0.00%)
Mar 29, 2012	54.98	55.58	54.98	55.49	2,822,230	+0.00(+0.00%)
Mar 28, 2012	56.03	56.21	55.29	55.49	4,108,088	-0.83(-1.47%)
Mar 27, 2012	56.03	56.35	55.64	56.31	6,341,122	-0.37(-0.65%)
Mar 26, 2012	55.90	56.68	55.72	56.68	4,887,749	+0.87(+1.56%)
Mar 23, 2012	55.07	55.83	54.37	55.82	7,736,286	+1.17(+2.14%)
Mar 22, 2012	54.34	54.72	53.94	54.65	5,582,097	-0.20(-0.36%)
Mar 21, 2012	54.53	55.29	54.53	54.84	3,946,086	+0.58(+1.06%)
Mar 20, 2012	54.28	54.40	53.91	54.27	3,765,824	-0.28(-0.52%)
Mar 19, 2012	54.49	54.77	54.29	54.55	3,479,863	-0.18(-0.33%)
Mar 16, 2012	54.88	55.05	54.31	54.73	7,633,581	-0.01(-0.02%)
Mar 15, 2012	53.81	54.77	53.55	54.74	3,824,353	+0.88(+1.63%)
Mar 14, 2012	53.65	53.98	53.56	53.86	3,017,471	+0.17(+0.32%)
Mar 13, 2012	52.80	53.72	52.65	53.69	4,437,959	+1.08(+2.06%)
Mar 12, 2012	52.40	52.68	52.00	52.61	3,011,089	+0.25(+0.48%)
Mar 09, 2012	52.24	52.58	51.88	52.36	2,564,485	+0.51(+0.98%)
Mar 08, 2012	51.72	52.05	51.46	51.85	2,099,788	+0.57(+1.11%)
Mar 07, 2012	51.30	51.53	50.82	51.28	2,993,309	+0.13(+0.25%)
Mar 06, 2012	51.86	52.12	51.08	51.15	4,679,904	-1.22(-2.33%)
Mar 05, 2012	51.26	52.48	51.26	52.37	6,315,383	+1.10(+2.15%)
Mar 02, 2012	51.22	51.36	50.87	51.27	2,791,978	-0.07(-0.13%)

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.