Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	47.42	47.79	46.56	47.55	593,479	+0.05(+0.11%)
May 30, 2012	47.42	47.59	47.03	47.50	282,666	-0.49(-1.02%)
May 29, 2012	47.65	48.60	47.48	47.98	184,908	+0.67(+1.41%)
May 25, 2012	47.61	47.90	47.13	47.32	241,646	-0.40(-0.84%)
May 24, 2012	47.73	48.18	47.16	47.72	321,199	+0.16(+0.33%)
May 23, 2012	46.88	47.77	46.24	47.56	542,940	+0.42(+0.88%)
May 22, 2012	47.78	48.07	46.22	47.15	1,226,745	+3.79(+8.73%)
May 21, 2012	42.89	43.62	42.62	43.36	634,446	+0.71(+1.66%)
May 18, 2012	43.27	43.68	42.55	42.65	509,771	-0.20(-0.47%)
May 17, 2012	45.12	45.12	42.82	42.85	337,092	-2.16(-4.80%)
May 16, 2012	45.25	45.96	44.93	45.01	194,490	+0.00(+0.00%)
May 15, 2012	45.36	45.81	44.89	45.01	237,397	-0.36(-0.80%)
May 14, 2012	45.56	45.84	44.78	45.38	181,732	-0.62(-1.35%)
May 11, 2012	45.41	46.48	45.41	46.00	204,550	+0.28(+0.62%)
May 10, 2012	45.72	45.96	45.36	45.71	180,105	+0.42(+0.94%)
May 09, 2012	44.35	45.54	44.12	45.29	338,722	+0.27(+0.59%)
May 08, 2012	44.82	45.15	44.04	45.02	408,980	-0.18(-0.39%)
May 07, 2012	45.36	45.47	44.79	45.20	333,296	-0.25(-0.55%)
May 04, 2012	46.93	46.93	44.93	45.45	620,443	-1.81(-3.84%)
May 03, 2012	47.93	48.16	47.10	47.26	145,965	-0.69(-1.44%)
May 02, 2012	47.48	48.25	47.42	47.95	199,192	+0.06(+0.13%)
May 01, 2012	47.55	48.67	47.37	47.89	243,393	+0.19(+0.41%)
Apr 30, 2012	48.05	48.11	47.47	47.70	349,033	-0.46(-0.96%)
Apr 27, 2012	47.54	48.46	47.32	48.16	320,645	+0.87(+1.83%)
Apr 26, 2012	46.90	47.53	46.37	47.29	136,444	+0.27(+0.56%)
Apr 25, 2012	46.89	47.23	45.55	47.02	196,721	+0.69(+1.49%)
Apr 24, 2012	45.75	46.44	45.68	46.33	203,740	+0.62(+1.35%)
Apr 23, 2012	45.87	45.98	45.09	45.71	359,319	-0.79(-1.69%)
Apr 20, 2012	46.48	47.05	46.35	46.50	194,576	+0.12(+0.27%)
Apr 19, 2012	46.67	47.53	46.11	46.38	231,679	-0.31(-0.66%)
Apr 18, 2012	46.98	47.24	46.54	46.69	291,948	-0.70(-1.48%)
Apr 17, 2012	47.19	47.75	46.80	47.39	272,665	+0.78(+1.67%)
Apr 16, 2012	46.89	47.14	46.26	46.61	206,128	-0.05(-0.11%)
Apr 13, 2012	46.65	46.97	46.29	46.66	276,157	-0.26(-0.55%)
Apr 12, 2012	45.73	47.05	45.62	46.92	366,912	+1.23(+2.69%)
Apr 11, 2012	45.71	46.05	45.37	45.69	239,117	+0.56(+1.24%)
Apr 10, 2012	46.11	46.13	45.02	45.13	325,214	-1.12(-2.43%)
Apr 09, 2012	46.51	46.74	46.09	46.25	270,812	-1.04(-2.21%)
Apr 05, 2012	47.02	47.57	47.02	47.30	218,771	-0.19(-0.41%)
Apr 04, 2012	47.60	47.96	47.23	47.49	350,245	-0.73(-1.52%)
Apr 03, 2012	48.07	48.61	47.79	48.23	273,040	-0.02(-0.04%)
Apr 02, 2012	48.11	48.74	47.55	48.24	334,825	+0.01(+0.02%)
Mar 30, 2012	48.63	48.73	47.84	48.23	669,997	-0.18(-0.37%)
Mar 29, 2012	48.01	48.59	47.84	48.41	231,928	-0.10(-0.20%)
Mar 28, 2012	49.02	49.02	48.04	48.51	318,810	-0.29(-0.60%)
Mar 27, 2012	48.48	49.36	48.39	48.80	327,091	+0.22(+0.46%)
Mar 26, 2012	48.23	48.66	47.89	48.58	333,581	+1.03(+2.16%)
Mar 23, 2012	47.59	47.89	46.93	47.55	278,927	+0.11(+0.22%)
Mar 22, 2012	48.20	48.31	47.08	47.45	407,476	-1.09(-2.24%)
Mar 21, 2012	49.14	49.22	48.32	48.54	530,893	-0.60(-1.22%)
Mar 20, 2012	50.00	50.12	49.01	49.14	463,761	-0.82(-1.65%)
Mar 19, 2012	49.39	50.43	49.04	49.96	362,890	+0.55(+1.11%)
Mar 16, 2012	49.70	49.86	49.23	49.41	897,530	-0.15(-0.30%)
Mar 15, 2012	48.61	49.69	48.55	49.56	242,286	+0.67(+1.38%)
Mar 14, 2012	49.50	49.96	48.72	48.89	342,494	-0.94(-1.88%)
Mar 13, 2012	48.67	49.84	48.56	49.83	299,483	+1.42(+2.92%)
Mar 12, 2012	48.65	48.67	48.23	48.41	193,841	-0.39(-0.80%)
Mar 09, 2012	48.65	49.36	48.19	48.80	217,003	+0.17(+0.35%)
Mar 08, 2012	47.84	48.77	47.52	48.63	287,657	+1.24(+2.61%)
Mar 07, 2012	47.50	47.81	46.60	47.39	267,188	+0.71(+1.52%)
Mar 06, 2012	47.64	48.08	46.47	46.69	343,586	-1.52(-3.16%)
Mar 05, 2012	48.51	48.57	47.78	48.21	281,357	-0.36(-0.75%)
Mar 02, 2012	49.20	49.39	48.35	48.57	218,298	-0.61(-1.24%)

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.