Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	47.69	48.47	47.37	47.70	1,619,270	-0.07(-0.15%)
May 30, 2013	48.96	49.04	47.19	47.77	2,371,558	-1.24(-2.53%)
May 29, 2013	50.35	50.36	48.61	49.01	1,723,296	-1.75(-3.45%)
May 28, 2013	52.34	52.41	50.75	50.76	1,124,600	-1.07(-2.06%)
May 24, 2013	52.05	52.13	51.53	51.83	711,307	-0.46(-0.88%)
May 23, 2013	52.76	53.03	52.20	52.29	1,088,020	-0.96(-1.80%)
May 22, 2013	54.30	54.62	53.10	53.25	916,979	-1.07(-1.97%)
May 21, 2013	54.39	54.50	54.29	54.32	745,892	-0.08(-0.15%)
May 20, 2013	54.06	54.45	53.91	54.40	708,184	+0.36(+0.67%)
May 17, 2013	53.27	54.07	53.11	54.04	1,085,475	+0.87(+1.64%)
May 16, 2013	53.01	53.44	53.01	53.17	572,887	-0.08(-0.15%)
May 15, 2013	52.75	53.25	52.15	53.25	735,549	+0.77(+1.47%)
May 13, 2013	52.20	52.65	52.20	52.48	604,598	+0.27(+0.52%)
May 10, 2013	52.20	52.49	51.97	52.21	428,378	+0.14(+0.27%)
May 09, 2013	52.20	52.37	51.92	52.07	549,123	-0.05(-0.10%)
May 08, 2013	51.55	52.13	51.45	52.12	673,542	+0.62(+1.20%)
May 07, 2013	51.36	51.61	51.36	51.50	584,568	+0.15(+0.29%)
May 06, 2013	51.13	51.35	51.00	51.35	639,662	+0.22(+0.43%)
May 03, 2013	51.26	51.32	51.08	51.13	1,017,173	+0.20(+0.39%)
May 02, 2013	51.00	51.57	50.88	50.93	668,786	+0.11(+0.22%)
May 01, 2013	51.22	51.52	50.68	50.82	1,207,116	-0.72(-1.40%)
Apr 30, 2013	51.91	51.91	49.40	51.54	1,913,146	-1.76(-3.30%)
Apr 29, 2013	53.36	53.68	53.12	53.30	777,240	+0.16(+0.30%)
Apr 26, 2013	53.44	53.40	53.02	53.14	540,760	-0.26(-0.49%)
Apr 25, 2013	53.50	53.66	53.10	53.40	859,282	+0.02(+0.04%)
Apr 24, 2013	53.10	53.61	52.90	53.38	840,668	+0.43(+0.81%)
Apr 23, 2013	52.52	53.10	52.50	52.95	830,069	+0.44(+0.84%)
Apr 22, 2013	52.28	52.68	52.10	52.51	683,482	+0.22(+0.42%)
Apr 19, 2013	51.43	52.34	51.31	52.29	856,430	+1.01(+1.97%)
Apr 18, 2013	50.75	51.43	50.39	51.28	963,286	+0.61(+1.20%)
Apr 17, 2013	51.27	51.31	50.06	50.67	989,821	-0.74(-1.44%)
Apr 16, 2013	50.55	51.49	49.76	51.41	964,565	+1.10(+2.19%)
Apr 15, 2013	51.84	51.97	50.31	50.31	1,165,054	-1.68(-3.23%)
Apr 12, 2013	51.80	52.02	51.67	51.99	552,931	+0.11(+0.21%)
Apr 11, 2013	51.83	52.28	51.76	51.88	653,992	+0.08(+0.15%)
Apr 10, 2013	51.53	52.00	51.46	51.80	701,119	+0.32(+0.62%)
Apr 09, 2013	52.05	52.16	51.20	51.48	694,386	-0.40(-0.77%)
Apr 08, 2013	51.23	51.90	51.01	51.88	472,981	+0.65(+1.27%)
Apr 05, 2013	51.14	51.29	50.72	51.23	719,747	-0.37(-0.72%)
Apr 04, 2013	51.09	51.62	50.97	51.60	573,614	+0.55(+1.08%)
Apr 03, 2013	52.00	52.13	50.79	51.05	1,306,903	-0.94(-1.81%)
Apr 02, 2013	52.03	52.25	51.77	51.99	773,636	+0.21(+0.41%)
Apr 01, 2013	52.07	52.64	51.52	51.78	956,834	-0.42(-0.80%)
Mar 28, 2013	51.75	52.28	51.44	52.20	1,004,130	+0.60(+1.16%)
Mar 27, 2013	50.74	51.63	50.71	51.60	803,675	+0.50(+0.98%)
Mar 26, 2013	50.42	51.15	50.42	51.10	730,160	+0.77(+1.53%)
Mar 25, 2013	50.56	50.92	50.22	50.33	749,531	-0.15(-0.30%)
Mar 22, 2013	50.35	50.48	50.23	50.48	472,802	+0.29(+0.58%)
Mar 21, 2013	49.95	50.55	49.85	50.19	943,621	+0.07(+0.14%)
Mar 20, 2013	49.94	50.13	49.72	50.12	636,633	+0.46(+0.93%)
Mar 19, 2013	49.66	49.99	49.39	49.66	770,469	+0.03(+0.06%)
Mar 18, 2013	49.31	49.76	49.11	49.63	685,563	-0.14(-0.28%)
Mar 15, 2013	49.69	49.80	49.23	49.77	1,074,167	-0.11(-0.22%)
Mar 14, 2013	49.62	49.98	49.49	49.88	732,338	+0.28(+0.56%)
Mar 13, 2013	49.66	49.90	49.53	49.60	589,991	-0.10(-0.20%)
Mar 12, 2013	49.84	49.88	49.43	49.70	635,923	-0.24(-0.48%)
Mar 11, 2013	49.18	49.95	49.10	49.94	964,390	+0.76(+1.55%)
Mar 08, 2013	49.10	49.30	48.76	49.18	447,011	+0.16(+0.33%)
Mar 07, 2013	48.70	49.05	48.69	49.02	727,614	+0.22(+0.45%)
Mar 06, 2013	49.64	49.64	48.71	48.80	653,279	-0.66(-1.33%)
Mar 05, 2013	49.43	49.79	49.22	49.46	587,789	+0.35(+0.71%)
Mar 04, 2013	48.74	49.20	48.55	49.11	650,918	+0.42(+0.86%)

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.