Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	41.38	41.68	40.66	41.39	18,567,016	-0.10(-0.24%)
May 30, 2012	41.52	41.90	41.08	41.50	15,313,519	-0.50(-1.19%)
May 29, 2012	41.64	42.25	41.43	41.99	15,255,215	+0.77(+1.87%)
May 25, 2012	41.14	41.52	40.99	41.22	11,157,467	+0.12(+0.30%)
May 24, 2012	42.01	42.20	40.74	41.10	18,697,684	-0.71(-1.70%)
May 23, 2012	41.35	42.02	41.06	41.81	21,261,486	+0.15(+0.36%)
May 22, 2012	41.29	41.93	41.25	41.66	22,266,716	+0.51(+1.24%)
May 21, 2012	40.17	41.41	40.17	41.15	28,255,858	+0.89(+2.22%)
May 18, 2012	41.33	41.93	40.07	40.26	27,997,740	-0.85(-2.06%)
May 17, 2012	42.62	42.69	40.67	41.11	33,409,556	-1.40(-3.30%)
May 16, 2012	44.35	44.54	42.48	42.51	29,262,480	-1.68(-3.79%)
May 15, 2012	44.27	44.95	44.07	44.19	14,709,544	-0.01(-0.03%)
May 14, 2012	43.99	44.68	43.85	44.20	10,501,839	-0.29(-0.65%)
May 11, 2012	44.63	45.35	44.28	44.49	12,938,653	-0.45(-0.99%)
May 10, 2012	45.01	45.17	44.75	44.94	11,544,080	+0.34(+0.76%)
May 09, 2012	44.55	45.24	44.45	44.60	17,046,546	-0.47(-1.05%)
May 08, 2012	44.40	45.17	43.77	45.07	19,592,138	+0.54(+1.21%)
May 07, 2012	44.07	44.81	44.05	44.53	12,233,336	+0.01(+0.02%)
May 04, 2012	45.34	45.36	44.14	44.53	19,551,308	-1.18(-2.58%)
May 03, 2012	46.37	46.55	45.64	45.70	11,201,110	-0.50(-1.07%)
May 02, 2012	45.46	46.24	45.13	46.20	14,424,986	+0.43(+0.94%)
May 01, 2012	45.90	46.48	45.59	45.77	14,955,808	-0.14(-0.30%)
Apr 30, 2012	46.01	46.12	45.60	45.91	11,917,111	-0.25(-0.55%)
Apr 27, 2012	46.29	46.38	45.97	46.16	10,182,621	+0.19(+0.42%)
Apr 26, 2012	45.54	46.02	45.38	45.96	15,878,131	+0.47(+1.03%)
Apr 25, 2012	45.33	45.68	45.06	45.50	23,221,592	+1.01(+2.26%)
Apr 24, 2012	44.23	44.92	44.06	44.49	22,148,330	+0.22(+0.49%)
Apr 23, 2012	44.46	44.62	44.13	44.27	19,673,128	-0.50(-1.11%)
Apr 20, 2012	45.19	45.53	44.75	44.77	32,030,116	-0.23(-0.50%)
Apr 19, 2012	45.65	46.64	44.78	45.00	57,964,668	-3.18(-6.60%)
Apr 18, 2012	48.51	48.55	47.86	48.18	30,390,130	-0.18(-0.36%)
Apr 17, 2012	48.02	48.82	47.78	48.35	19,467,958	+0.70(+1.48%)
Apr 16, 2012	48.43	48.55	47.13	47.65	22,510,696	-0.30(-0.63%)
Apr 13, 2012	48.91	49.00	47.89	47.95	21,894,158	-1.19(-2.43%)
Apr 12, 2012	47.84	49.32	47.70	49.14	21,849,784	+1.51(+3.18%)
Apr 11, 2012	48.13	48.55	47.54	47.63	16,442,345	+0.00(+0.01%)
Apr 10, 2012	47.96	48.25	47.52	47.63	24,055,836	-0.20(-0.42%)
Apr 09, 2012	47.55	48.74	47.16	47.83	13,871,379	-0.50(-1.03%)
Apr 05, 2012	48.41	48.62	48.24	48.32	22,251,894	-0.14(-0.30%)
Apr 04, 2012	48.43	48.70	48.07	48.47	15,154,091	-0.53(-1.09%)
Apr 03, 2012	49.20	49.46	48.71	49.00	15,033,952	-0.14(-0.28%)
Apr 02, 2012	49.09	49.50	48.55	49.14	14,515,748	+0.19(+0.38%)
Mar 30, 2012	49.09	49.11	48.73	48.95	11,287,341	+0.09(+0.19%)
Mar 29, 2012	48.82	48.90	48.40	48.85	11,717,111	-0.14(-0.28%)
Mar 28, 2012	49.03	49.39	48.43	48.99	13,936,113	-0.27(-0.54%)
Mar 27, 2012	49.33	49.53	49.15	49.26	14,028,492	-0.07(-0.15%)
Mar 26, 2012	48.43	49.42	48.40	49.33	23,784,128	+1.37(+2.86%)
Mar 23, 2012	47.83	48.00	47.24	47.96	13,594,530	+0.28(+0.60%)
Mar 22, 2012	47.63	47.76	47.43	47.68	10,636,254	-0.10(-0.21%)
Mar 21, 2012	48.08	48.11	47.40	47.78	18,705,012	-0.23(-0.48%)
Mar 20, 2012	47.78	48.06	47.70	48.01	15,851,675	+0.00(+0.00%)
Mar 19, 2012	47.35	48.19	47.14	48.01	20,318,540	+0.96(+2.05%)
Mar 16, 2012	46.87	47.19	46.81	47.04	24,733,056	+0.14(+0.31%)
Mar 15, 2012	46.95	47.10	46.66	46.90	13,931,786	+0.07(+0.15%)
Mar 14, 2012	46.61	47.15	46.53	46.83	21,031,506	+0.19(+0.40%)
Mar 13, 2012	46.14	46.67	46.14	46.64	16,554,583	+0.72(+1.57%)
Mar 12, 2012	45.99	46.17	45.64	45.92	10,576,019	-0.06(-0.13%)
Mar 09, 2012	45.73	46.23	45.62	45.98	17,009,710	+0.44(+0.96%)
Mar 08, 2012	45.30	45.77	45.22	45.54	14,691,653	+0.43(+0.96%)
Mar 07, 2012	44.45	45.27	44.22	45.11	17,154,288	+0.83(+1.88%)
Mar 06, 2012	44.42	44.91	43.82	44.27	19,677,004	-0.40(-0.89%)
Mar 05, 2012	44.76	44.82	44.24	44.67	12,851,783	-0.23(-0.51%)
Mar 02, 2012	45.08	45.12	44.71	44.90	9,337,439	-0.13(-0.29%)

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.