Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	44.57	44.57	43.61	44.21	423,056	-0.47(-1.04%)
May 30, 2012	44.83	44.96	44.41	44.68	180,742	-0.63(-1.40%)
May 29, 2012	44.96	45.58	44.92	45.31	149,543	+0.95(+2.14%)
May 25, 2012	44.00	44.69	44.00	44.36	229,635	+0.44(+1.00%)
May 24, 2012	44.68	44.69	43.67	43.92	224,861	-0.63(-1.42%)
May 23, 2012	43.77	44.61	43.51	44.55	502,783	+0.18(+0.40%)
May 22, 2012	44.69	44.70	44.09	44.38	215,568	-0.33(-0.73%)
May 21, 2012	43.72	44.75	43.61	44.70	280,083	+1.09(+2.50%)
May 18, 2012	44.73	44.73	43.50	43.61	333,175	-0.85(-1.92%)
May 17, 2012	45.49	45.64	44.46	44.46	218,937	-1.00(-2.21%)
May 16, 2012	46.30	46.46	45.41	45.47	179,424	-0.71(-1.54%)
May 15, 2012	46.56	47.03	46.08	46.18	195,181	-0.49(-1.06%)
May 14, 2012	46.66	46.99	46.46	46.67	169,500	-0.46(-0.97%)
May 11, 2012	46.68	47.69	46.67	47.13	171,321	+0.33(+0.70%)
May 10, 2012	47.33	47.34	46.45	46.81	215,142	-0.18(-0.37%)
May 09, 2012	46.47	47.20	46.00	46.98	269,327	-0.17(-0.35%)
May 08, 2012	47.05	47.23	46.15	47.15	335,967	-0.27(-0.58%)
May 07, 2012	47.38	47.76	47.36	47.42	190,999	-0.14(-0.30%)
May 04, 2012	48.34	48.56	47.46	47.56	418,836	-0.98(-2.01%)
May 03, 2012	49.73	50.03	48.50	48.54	234,093	-1.24(-2.49%)
May 02, 2012	49.15	49.85	49.10	49.78	153,671	+0.24(+0.48%)
May 01, 2012	49.26	49.91	49.21	49.54	173,114	+0.15(+0.30%)
Apr 30, 2012	49.64	49.66	49.34	49.39	414,103	-0.21(-0.43%)
Apr 27, 2012	49.71	49.75	49.11	49.61	258,318	+0.01(+0.02%)
Apr 26, 2012	48.65	49.68	48.65	49.60	413,125	+1.12(+2.31%)
Apr 25, 2012	48.22	48.59	47.94	48.48	250,077	+1.06(+2.23%)
Apr 24, 2012	47.88	48.00	47.26	47.42	199,890	-0.35(-0.74%)
Apr 23, 2012	47.77	47.83	47.32	47.77	363,721	-0.59(-1.22%)
Apr 20, 2012	49.56	49.56	48.34	48.36	518,049	-1.14(-2.31%)
Apr 19, 2012	49.90	50.70	49.24	49.51	290,523	-0.62(-1.23%)
Apr 18, 2012	49.98	50.30	49.60	50.12	196,075	-0.37(-0.73%)
Apr 17, 2012	50.09	50.74	50.09	50.49	383,449	+0.77(+1.56%)
Apr 16, 2012	50.17	50.23	49.29	49.72	274,954	-0.02(-0.04%)
Apr 13, 2012	50.48	50.60	49.71	49.74	252,066	-0.90(-1.77%)
Apr 12, 2012	49.88	50.81	49.83	50.64	165,247	+0.94(+1.90%)
Apr 11, 2012	49.52	50.05	49.44	49.69	246,341	+0.82(+1.68%)
Apr 10, 2012	49.69	50.10	48.79	48.87	321,548	-0.94(-1.89%)
Apr 09, 2012	49.73	49.94	49.48	49.82	282,177	-0.67(-1.33%)
Apr 05, 2012	50.15	50.66	50.15	50.49	526,101	+0.08(+0.16%)
Apr 04, 2012	50.83	50.90	49.91	50.41	402,128	-1.14(-2.20%)
Apr 03, 2012	52.11	52.19	51.33	51.54	490,998	-0.84(-1.60%)
Apr 02, 2012	52.10	52.50	51.59	52.38	143,489	+0.04(+0.08%)
Mar 30, 2012	52.48	52.64	51.94	52.33	221,806	+0.22(+0.42%)
Mar 29, 2012	51.64	52.22	51.45	52.11	492,631	+0.01(+0.02%)
Mar 28, 2012	52.78	52.84	51.74	52.11	400,575	-0.61(-1.15%)
Mar 27, 2012	52.76	53.11	52.71	52.71	240,513	-0.02(-0.03%)
Mar 26, 2012	52.42	52.75	52.14	52.73	302,876	+0.62(+1.20%)
Mar 23, 2012	51.95	52.12	51.50	52.11	305,510	+0.11(+0.20%)
Mar 22, 2012	51.85	52.12	51.59	52.00	234,573	-0.28(-0.54%)
Mar 21, 2012	52.21	52.53	51.96	52.28	138,483	+0.21(+0.41%)
Mar 20, 2012	52.14	52.26	51.67	52.07	271,288	-0.41(-0.79%)
Mar 19, 2012	52.14	52.68	51.90	52.48	202,749	+0.37(+0.71%)
Mar 16, 2012	52.20	52.20	51.82	52.11	277,684	+0.09(+0.17%)
Mar 15, 2012	51.27	52.07	51.25	52.03	785,145	+1.01(+1.98%)
Mar 14, 2012	51.30	51.87	50.95	51.01	254,049	-0.17(-0.33%)
Mar 13, 2012	50.49	51.18	50.45	51.18	452,111	+1.09(+2.18%)
Mar 12, 2012	50.55	50.55	49.92	50.09	196,432	-0.48(-0.96%)
Mar 09, 2012	49.99	50.61	49.99	50.57	265,796	+0.55(+1.09%)
Mar 08, 2012	49.76	50.15	49.52	50.03	581,004	+0.73(+1.48%)
Mar 07, 2012	48.67	49.50	48.67	49.30	454,965	+0.71(+1.47%)
Mar 06, 2012	48.30	48.67	48.01	48.58	292,036	-0.46(-0.93%)
Mar 05, 2012	50.09	50.13	48.86	49.04	433,710	-1.20(-2.38%)
Mar 02, 2012	50.74	51.05	50.23	50.24	179,812	-0.57(-1.13%)

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.