Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	44.90	46.02	44.48	45.59	7,033,558	+0.67(+1.50%)
May 30, 2012	45.64	45.72	44.76	44.91	2,444,551	-1.32(-2.87%)
May 29, 2012	45.76	46.35	45.56	46.24	2,662,688	+0.95(+2.11%)
May 25, 2012	45.79	45.79	45.16	45.28	1,362,692	-0.37(-0.81%)
May 24, 2012	45.39	46.06	44.92	45.66	1,214,706	+0.01(+0.01%)
May 23, 2012	45.21	45.65	44.83	45.65	1,506,217	+0.01(+0.03%)
May 22, 2012	45.55	46.01	45.35	45.64	1,771,834	+0.09(+0.20%)
May 21, 2012	44.21	45.79	44.03	45.55	1,778,025	+1.50(+3.41%)
May 18, 2012	45.43	45.52	43.88	44.04	2,280,749	-1.28(-2.83%)
May 17, 2012	47.37	47.48	45.13	45.33	2,249,237	-1.96(-4.14%)
May 16, 2012	47.73	48.37	47.28	47.28	1,776,595	-0.37(-0.78%)
May 15, 2012	48.07	48.21	47.39	47.65	1,531,463	-0.53(-1.11%)
May 14, 2012	48.59	48.80	48.15	48.19	1,395,862	-0.88(-1.80%)
May 11, 2012	48.94	49.49	48.74	49.07	1,184,507	-0.27(-0.54%)
May 10, 2012	49.60	49.76	48.86	49.34	1,187,283	+0.10(+0.20%)
May 09, 2012	48.83	49.65	48.76	49.24	866,433	-0.22(-0.44%)
May 08, 2012	48.99	49.64	48.75	49.46	1,620,646	+0.21(+0.42%)
May 07, 2012	48.70	49.33	48.63	49.25	1,796,746	+0.28(+0.57%)
May 04, 2012	49.63	49.73	48.74	48.97	1,752,448	-0.82(-1.65%)
May 03, 2012	50.45	50.59	49.78	49.79	1,210,400	-0.44(-0.87%)
May 02, 2012	50.16	50.77	49.66	50.23	1,341,444	-0.40(-0.79%)
May 01, 2012	50.23	51.05	49.90	50.63	1,525,544	+0.53(+1.06%)
Apr 30, 2012	49.98	50.35	49.51	50.10	1,837,471	+0.16(+0.33%)
Apr 27, 2012	49.72	50.20	49.23	49.94	1,814,742	+0.28(+0.56%)
Apr 26, 2012	48.32	50.08	48.15	49.66	2,107,462	+1.88(+3.94%)
Apr 25, 2012	47.70	48.41	47.16	47.78	1,633,129	+0.91(+1.93%)
Apr 24, 2012	45.93	46.94	45.89	46.87	1,435,649	+0.91(+1.97%)
Apr 23, 2012	44.51	46.07	44.51	45.96	1,718,747	-0.40(-0.87%)
Apr 20, 2012	46.10	46.79	46.01	46.37	734,853	+0.44(+0.97%)
Apr 19, 2012	46.04	46.38	45.55	45.92	966,429	-0.06(-0.13%)
Apr 18, 2012	45.62	46.07	45.48	45.98	1,015,970	+0.10(+0.23%)
Apr 17, 2012	45.34	45.98	45.06	45.88	1,282,182	+0.93(+2.07%)
Apr 16, 2012	44.62	45.24	44.52	44.95	1,591,618	+0.55(+1.23%)
Apr 13, 2012	44.97	45.13	44.34	44.40	1,099,371	-0.78(-1.74%)
Apr 12, 2012	44.46	45.19	44.27	45.19	861,525	+0.89(+2.02%)
Apr 11, 2012	44.10	44.37	43.96	44.29	828,954	+0.64(+1.46%)
Apr 10, 2012	45.11	45.11	43.44	43.66	1,333,755	-0.97(-2.18%)
Apr 09, 2012	44.33	44.79	44.28	44.63	1,033,966	-0.51(-1.13%)
Apr 05, 2012	45.71	45.80	44.85	45.14	1,557,221	-0.66(-1.43%)
Apr 04, 2012	46.50	46.67	45.76	45.79	1,311,685	-1.12(-2.38%)
Apr 03, 2012	47.08	47.35	46.71	46.91	974,047	-0.30(-0.64%)
Apr 02, 2012	46.48	47.46	46.30	47.22	1,864,535	+0.09(+0.18%)
Mar 30, 2012	47.14	47.47	46.79	47.13	2,272,865	+0.36(+0.78%)
Mar 29, 2012	46.65	46.85	46.04	46.77	1,806,420	-0.32(-0.68%)
Mar 28, 2012	46.73	47.18	46.21	47.09	1,646,913	+0.43(+0.92%)
Mar 27, 2012	46.84	47.10	46.39	46.66	1,709,817	-0.37(-0.79%)
Mar 26, 2012	47.03	47.16	46.62	47.03	1,118,460	+0.60(+1.29%)
Mar 23, 2012	46.20	46.72	45.69	46.43	1,174,054	+0.08(+0.18%)
Mar 22, 2012	46.57	46.57	45.76	46.34	1,364,203	-0.56(-1.19%)
Mar 21, 2012	47.55	47.78	46.90	46.90	1,402,688	-0.73(-1.53%)
Mar 20, 2012	47.15	47.84	46.99	47.63	951,943	+0.20(+0.42%)
Mar 19, 2012	47.58	48.01	47.28	47.43	1,403,411	-0.17(-0.36%)
Mar 16, 2012	47.72	47.86	47.43	47.60	2,179,483	-0.21(-0.43%)
Mar 15, 2012	47.77	48.17	47.37	47.80	1,131,816	+0.01(+0.03%)
Mar 14, 2012	47.91	48.20	47.43	47.79	694,682	-0.23(-0.48%)
Mar 13, 2012	46.89	48.04	46.89	48.02	1,121,131	+1.31(+2.81%)
Mar 12, 2012	46.75	47.00	46.60	46.71	727,586	+0.00(+0.00%)
Mar 09, 2012	46.33	46.83	46.13	46.71	1,692,745	+0.49(+1.06%)
Mar 08, 2012	46.90	46.90	46.08	46.22	1,215,427	-0.46(-0.99%)
Mar 07, 2012	46.40	46.73	45.91	46.68	1,066,221	+0.50(+1.08%)
Mar 06, 2012	46.35	46.46	46.04	46.18	1,142,505	-0.65(-1.40%)
Mar 05, 2012	46.04	46.89	45.86	46.83	1,074,187	+0.69(+1.50%)
Mar 02, 2012	46.32	46.62	45.90	46.14	775,096	-0.20(-0.43%)

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.