Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	37.85	37.95	36.04	36.36	11,503,450	-1.40(-3.70%)
May 30, 2012	38.84	38.84	37.57	37.76	5,060,323	-1.70(-4.30%)
May 29, 2012	39.36	39.94	38.99	39.46	5,122,503	+0.61(+1.56%)
May 25, 2012	38.53	39.23	38.53	38.85	3,999,449	+0.15(+0.39%)
May 24, 2012	38.84	38.89	38.10	38.70	5,393,415	-0.10(-0.26%)
May 23, 2012	37.51	38.82	37.15	38.80	6,859,891	+0.72(+1.88%)
May 22, 2012	38.30	39.01	37.82	38.08	6,182,251	-0.22(-0.59%)
May 21, 2012	37.26	38.35	37.26	38.31	7,677,678	+1.20(+3.23%)
May 18, 2012	37.76	38.10	36.92	37.11	7,059,910	-0.46(-1.22%)
May 17, 2012	36.91	38.11	36.91	37.57	8,341,213	+0.76(+2.06%)
May 16, 2012	37.98	38.68	36.69	36.81	10,064,348	-0.90(-2.38%)
May 15, 2012	38.86	39.21	37.53	37.71	8,363,305	-1.09(-2.81%)
May 14, 2012	39.27	39.31	38.69	38.80	6,926,020	-1.10(-2.75%)
May 11, 2012	40.09	41.06	39.78	39.90	4,737,768	-0.50(-1.24%)
May 10, 2012	41.06	41.49	40.26	40.40	5,817,922	-0.08(-0.21%)
May 09, 2012	41.48	41.48	40.19	40.48	8,487,486	-1.00(-2.41%)
May 08, 2012	41.65	41.68	40.46	41.48	7,753,010	-0.41(-0.97%)
May 07, 2012	42.33	42.47	41.62	41.89	5,699,302	-0.50(-1.18%)
May 04, 2012	43.09	43.27	41.90	42.39	6,574,592	-1.21(-2.79%)
May 03, 2012	44.55	44.92	43.35	43.60	6,191,806	-1.36(-3.03%)
May 02, 2012	44.67	45.31	44.10	44.97	7,494,011	+0.01(+0.02%)
May 01, 2012	43.60	45.19	43.52	44.96	8,366,023	+1.57(+3.62%)
Apr 30, 2012	42.89	43.67	42.73	43.38	6,346,416	+0.50(+1.16%)
Apr 27, 2012	43.11	43.25	42.62	42.89	9,129,265	-0.17(-0.41%)
Apr 26, 2012	42.25	44.26	42.19	43.06	13,996,919	+0.47(+1.11%)
Apr 25, 2012	46.64	46.75	41.86	42.59	25,225,462	-3.21(-7.01%)
Apr 24, 2012	45.04	46.01	44.86	45.80	5,379,286	+0.77(+1.70%)
Apr 23, 2012	44.79	45.22	44.17	45.03	5,216,568	-0.79(-1.73%)
Apr 20, 2012	46.31	46.80	45.76	45.82	3,832,433	-0.15(-0.33%)
Apr 19, 2012	46.00	46.60	45.71	45.97	2,986,463	+0.08(+0.18%)
Apr 18, 2012	46.08	46.45	45.64	45.89	2,949,666	-0.35(-0.76%)
Apr 17, 2012	45.66	46.51	45.44	46.24	3,762,718	+1.09(+2.41%)
Apr 16, 2012	46.24	46.48	45.00	45.15	4,287,036	-0.85(-1.85%)
Apr 13, 2012	46.93	47.14	45.97	46.00	3,902,492	-1.15(-2.44%)
Apr 12, 2012	46.29	47.37	46.22	47.15	4,028,014	+0.99(+2.15%)
Apr 11, 2012	46.70	46.93	45.98	46.16	4,636,022	+0.02(+0.04%)
Apr 10, 2012	47.32	47.42	45.91	46.14	4,236,092	-1.07(-2.27%)
Apr 09, 2012	47.04	47.80	46.91	47.21	3,518,192	-0.94(-1.95%)
Apr 05, 2012	48.14	49.13	47.88	48.15	4,009,486	-0.59(-1.21%)
Apr 04, 2012	48.42	49.01	48.01	48.74	5,453,684	-0.30(-0.61%)
Apr 03, 2012	49.44	49.53	48.58	49.04	3,544,773	-0.51(-1.02%)
Apr 02, 2012	48.85	50.09	48.79	49.55	4,029,266	+0.50(+1.02%)
Mar 30, 2012	48.95	49.33	48.38	49.05	3,203,313	+0.43(+0.89%)
Mar 29, 2012	48.32	48.80	47.72	48.62	4,573,382	-0.17(-0.34%)
Mar 28, 2012	49.28	49.51	48.29	48.78	4,727,665	-0.87(-1.74%)
Mar 27, 2012	50.22	50.33	49.62	49.65	3,202,105	-0.39(-0.78%)
Mar 26, 2012	50.47	50.53	49.72	50.04	3,820,601	+0.23(+0.47%)
Mar 23, 2012	49.28	49.97	48.73	49.81	4,509,806	+0.53(+1.08%)
Mar 22, 2012	50.47	50.57	48.92	49.28	5,997,676	-1.66(-3.27%)
Mar 21, 2012	51.36	51.46	50.66	50.94	4,352,629	-0.39(-0.76%)
Mar 20, 2012	52.08	52.08	51.17	51.33	3,262,824	-1.31(-2.50%)
Mar 19, 2012	52.05	52.98	52.00	52.65	3,151,856	+0.60(+1.15%)
Mar 16, 2012	51.34	52.43	51.29	52.05	6,014,025	+0.88(+1.72%)
Mar 15, 2012	51.46	52.13	50.98	51.16	4,979,751	-0.23(-0.45%)
Mar 14, 2012	52.42	53.09	51.08	51.40	5,370,527	-0.95(-1.81%)
Mar 13, 2012	52.26	52.47	51.51	52.35	4,133,182	+0.28(+0.54%)
Mar 12, 2012	52.41	52.55	51.38	52.06	5,940,033	-0.31(-0.59%)
Mar 09, 2012	53.48	53.65	52.23	52.37	6,550,448	-1.26(-2.35%)
Mar 08, 2012	53.82	54.12	52.65	53.63	4,153,126	+0.35(+0.65%)
Mar 07, 2012	52.89	53.73	52.21	53.28	3,140,766	+0.53(+1.01%)
Mar 06, 2012	52.84	53.09	51.92	52.75	5,319,347	-1.00(-1.85%)
Mar 05, 2012	54.01	58.11	53.07	53.75	4,958,892	-0.61(-1.12%)
Mar 02, 2012	54.70	55.12	54.09	54.36	5,225,861	-0.61(-1.10%)

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.