Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	51.02	52.29	50.24	52.12	9,583	+1.11(+2.18%)
May 30, 2012	50.92	51.27	49.37	51.01	7,011	-0.10(-0.20%)
May 29, 2012	50.08	51.37	49.86	51.11	9,140	+0.89(+1.78%)
May 25, 2012	50.21	50.57	49.44	50.22	6,903	+0.48(+0.97%)
May 24, 2012	50.97	51.14	49.67	49.74	6,144	-1.08(-2.13%)
May 23, 2012	52.21	52.21	49.39	50.82	14,499	-0.90(-1.74%)
May 22, 2012	52.40	52.83	51.59	51.72	11,705	-0.81(-1.54%)
May 21, 2012	51.01	52.62	50.35	52.53	16,833	+1.69(+3.31%)
May 18, 2012	52.10	52.10	50.27	50.85	16,437	-0.35(-0.68%)
May 17, 2012	52.83	53.02	50.38	51.20	28,911	-1.75(-3.30%)
May 16, 2012	54.66	54.66	52.85	52.94	28,663	-1.38(-2.54%)
May 15, 2012	54.66	54.66	53.79	54.32	22,731	-0.30(-0.54%)
May 14, 2012	54.20	55.55	53.77	54.62	28,289	+0.19(+0.35%)
May 11, 2012	54.08	55.64	53.76	54.43	29,916	-0.02(-0.03%)
May 10, 2012	53.60	54.57	53.20	54.45	12,700	+0.99(+1.86%)
May 09, 2012	54.65	55.03	52.83	53.45	37,166	-1.31(-2.40%)
May 08, 2012	55.02	56.03	53.91	54.77	25,461	+0.11(+0.20%)
May 07, 2012	52.84	54.66	52.15	54.66	47,658	+2.27(+4.33%)
May 04, 2012	52.31	52.83	52.15	52.39	7,859	-0.25(-0.47%)
May 03, 2012	52.60	52.88	52.20	52.63	10,287	+0.03(+0.05%)
May 02, 2012	52.59	53.25	52.38	52.61	8,448	-0.23(-0.44%)
May 01, 2012	51.84	53.56	51.84	52.84	23,248	+0.75(+1.44%)
Apr 30, 2012	52.84	53.19	51.19	52.09	11,085	-1.49(-2.79%)
Apr 27, 2012	52.63	53.75	51.47	53.58	9,926	+0.73(+1.38%)
Apr 26, 2012	53.09	53.45	52.15	52.85	32,245	-0.41(-0.77%)
Apr 25, 2012	53.29	53.43	52.61	53.26	23,743	+0.28(+0.53%)
Apr 24, 2012	52.72	53.43	52.18	52.98	23,848	+0.47(+0.89%)
Apr 23, 2012	52.54	53.42	51.21	52.52	26,315	-0.15(-0.28%)
Apr 20, 2012	48.46	54.19	48.46	52.66	62,120	+2.02(+3.99%)
Apr 19, 2012	50.08	51.29	49.20	50.64	22,443	+1.05(+2.11%)
Apr 18, 2012	48.74	52.99	48.74	49.59	94,058	+1.51(+3.15%)
Apr 17, 2012	47.29	48.89	47.29	48.08	15,854	+0.78(+1.66%)
Apr 16, 2012	47.17	47.88	47.17	47.30	5,332	+0.47(+1.01%)
Apr 13, 2012	46.91	46.91	46.34	46.82	7,102	-0.08(-0.17%)
Apr 12, 2012	46.37	46.91	45.94	46.91	12,919	+1.31(+2.86%)
Apr 11, 2012	46.10	46.46	44.85	45.60	22,717	+0.05(+0.11%)
Apr 10, 2012	45.73	48.17	43.73	45.55	50,244	+0.05(+0.10%)
Apr 09, 2012	44.56	45.55	44.56	45.50	14,019	+0.55(+1.22%)
Apr 05, 2012	44.27	45.32	44.25	44.96	12,303	+0.33(+0.73%)
Apr 04, 2012	44.18	44.63	43.84	44.63	9,679	+0.26(+0.60%)
Apr 03, 2012	43.19	44.36	43.19	44.36	28,312	+0.27(+0.62%)
Apr 02, 2012	43.53	44.18	43.11	44.09	17,032	+1.15(+2.67%)
Mar 30, 2012	43.12	43.12	42.53	42.94	4,401	-0.33(-0.76%)
Mar 29, 2012	42.36	43.43	42.27	43.27	15,859	+0.77(+1.82%)
Mar 28, 2012	42.67	42.81	42.31	42.50	9,737	-0.45(-1.04%)
Mar 27, 2012	43.12	43.12	42.60	42.94	19,148	+0.13(+0.30%)
Mar 26, 2012	42.10	43.09	42.10	42.81	14,780	+0.48(+1.12%)
Mar 23, 2012	41.28	42.43	41.26	42.34	6,449	+0.77(+1.86%)
Mar 22, 2012	41.04	41.60	40.72	41.57	6,708	+0.56(+1.36%)
Mar 21, 2012	41.11	41.34	40.81	41.01	3,293	+0.02(+0.06%)
Mar 20, 2012	41.18	41.43	40.67	40.99	8,652	-0.55(-1.32%)
Mar 19, 2012	41.89	42.13	41.38	41.53	20,883	-0.38(-0.90%)
Mar 16, 2012	42.40	42.81	41.91	41.91	13,334	-0.15(-0.35%)
Mar 15, 2012	42.32	42.39	41.97	42.06	8,481	+0.05(+0.11%)
Mar 14, 2012	42.42	42.59	41.94	42.01	10,738	-0.26(-0.60%)
Mar 13, 2012	42.09	42.45	42.09	42.27	5,999	+0.09(+0.21%)
Mar 12, 2012	42.39	42.39	41.85	42.18	3,013	+0.05(+0.12%)
Mar 09, 2012	42.10	42.45	41.74	42.13	8,203	+0.04(+0.09%)
Mar 08, 2012	41.00	42.10	40.98	42.10	7,651	+1.01(+2.46%)
Mar 07, 2012	40.41	41.16	40.39	41.08	10,897	+0.60(+1.49%)
Mar 06, 2012	39.71	40.48	39.71	40.48	1,989	+0.24(+0.59%)
Mar 05, 2012	40.52	40.75	39.43	40.25	18,113	-0.33(-0.81%)
Mar 02, 2012	40.70	40.99	40.39	40.57	2,613	-0.21(-0.51%)

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.