Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	50.12	50.75	49.81	49.82	2,557,899	-0.50(-0.99%)
May 30, 2013	50.25	50.65	50.08	50.32	1,644,985	+0.19(+0.38%)
May 29, 2013	50.10	50.31	49.85	50.13	2,023,096	-0.18(-0.36%)
May 28, 2013	49.91	50.74	49.89	50.31	2,942,522	+0.62(+1.25%)
May 24, 2013	49.25	49.88	48.87	49.69	3,580,105	+0.28(+0.57%)
May 23, 2013	49.04	49.73	48.99	49.41	4,458,017	+0.15(+0.31%)
May 22, 2013	49.61	50.04	49.16	49.25	2,928,393	-0.40(-0.81%)
May 21, 2013	50.44	50.77	49.56	49.66	3,124,762	-0.41(-0.82%)
May 20, 2013	49.53	50.57	49.53	50.07	4,080,489	+0.35(+0.71%)
May 17, 2013	49.43	49.79	49.29	49.72	2,670,654	+0.27(+0.54%)
May 16, 2013	49.08	49.75	48.90	49.45	3,525,647	+0.37(+0.75%)
May 15, 2013	48.72	49.19	48.68	49.08	2,605,778	+0.80(+1.66%)
May 13, 2013	48.33	48.59	48.20	48.28	2,616,494	-0.27(-0.55%)
May 10, 2013	48.51	48.81	48.21	48.55	2,715,528	-0.26(-0.53%)
May 09, 2013	48.82	49.06	48.25	48.81	3,113,930	-0.19(-0.39%)
May 08, 2013	48.83	49.30	48.51	48.99	3,070,751	+0.18(+0.37%)
May 07, 2013	48.91	49.05	48.65	48.81	3,031,070	-0.14(-0.28%)
May 06, 2013	49.02	49.51	48.92	48.95	2,257,234	-0.29(-0.59%)
May 03, 2013	49.19	49.48	48.90	49.24	2,054,970	+0.34(+0.70%)
May 02, 2013	48.50	49.01	48.35	48.90	2,145,084	+0.45(+0.92%)
May 01, 2013	48.99	49.41	48.44	48.45	2,531,621	-0.71(-1.45%)
Apr 30, 2013	49.34	49.35	48.61	49.17	3,160,585	-0.21(-0.42%)
Apr 29, 2013	49.00	49.67	48.87	49.37	2,746,883	+0.55(+1.13%)
Apr 26, 2013	48.40	49.16	48.40	48.82	4,113,665	+0.35(+0.73%)
Apr 25, 2013	48.19	48.79	47.56	48.47	4,254,917	+0.32(+0.66%)
Apr 24, 2013	47.05	49.08	45.80	48.15	9,734,477	-4.93(-9.28%)
Apr 23, 2013	53.19	53.10	52.71	53.08	2,706,512	-0.03(-0.05%)
Apr 22, 2013	53.16	53.35	52.70	53.10	976,818	+0.05(+0.10%)
Apr 19, 2013	52.91	53.51	52.45	53.05	1,729,478	+0.49(+0.93%)
Apr 18, 2013	53.63	53.63	52.48	52.56	2,010,170	-0.84(-1.58%)
Apr 17, 2013	53.87	53.95	53.27	53.40	1,583,871	-0.71(-1.32%)
Apr 16, 2013	53.56	54.25	53.31	54.12	1,417,199	+0.97(+1.83%)
Apr 15, 2013	54.48	54.53	53.14	53.15	1,874,881	-1.75(-3.19%)
Apr 12, 2013	55.20	55.51	54.42	54.90	1,375,126	-0.65(-1.18%)
Apr 11, 2013	55.49	55.63	55.14	55.55	1,290,658	-0.05(-0.09%)
Apr 10, 2013	54.78	55.63	54.53	55.60	1,177,747	+0.90(+1.65%)
Apr 09, 2013	54.41	54.95	54.22	54.70	1,152,809	+0.40(+0.74%)
Apr 08, 2013	53.85	54.32	53.59	54.30	1,343,851	+0.43(+0.80%)
Apr 05, 2013	53.60	54.01	53.35	53.87	1,229,440	-0.28(-0.51%)
Apr 04, 2013	53.88	54.32	53.77	54.14	1,449,740	+0.16(+0.30%)
Apr 03, 2013	54.65	54.69	53.83	53.98	1,874,458	-0.77(-1.41%)
Apr 02, 2013	55.01	55.18	54.56	54.75	756,945	+0.00(+0.00%)
Apr 01, 2013	54.99	55.21	54.63	54.75	870,433	-0.28(-0.52%)
Mar 28, 2013	54.55	55.10	54.42	55.04	1,573,150	+0.40(+0.74%)
Mar 27, 2013	54.31	54.81	54.16	54.63	1,048,086	+0.09(+0.16%)
Mar 26, 2013	54.65	54.80	54.44	54.55	1,065,862	+0.15(+0.27%)
Mar 25, 2013	54.76	54.78	54.04	54.40	1,380,503	-0.27(-0.50%)
Mar 22, 2013	53.71	54.82	53.70	54.68	2,040,760	+1.01(+1.89%)
Mar 21, 2013	53.40	53.84	53.28	53.66	1,364,713	+0.03(+0.05%)
Mar 20, 2013	53.25	53.74	53.22	53.64	1,628,238	+0.63(+1.18%)
Mar 19, 2013	53.09	53.27	52.64	53.01	1,023,277	+0.03(+0.05%)
Mar 18, 2013	52.81	53.38	52.66	52.98	894,278	-0.37(-0.69%)
Mar 15, 2013	53.47	53.72	53.32	53.35	2,577,367	-0.23(-0.43%)
Mar 14, 2013	53.71	53.78	53.31	53.59	1,744,843	+0.10(+0.19%)
Mar 13, 2013	53.29	53.55	53.01	53.48	1,471,001	+0.08(+0.14%)
Mar 12, 2013	53.73	53.83	52.84	53.40	2,450,468	-0.37(-0.69%)
Mar 11, 2013	53.82	54.01	53.74	53.77	1,996,135	-0.16(-0.30%)
Mar 08, 2013	54.04	54.43	53.74	53.94	2,424,160	+0.09(+0.18%)
Mar 07, 2013	54.41	54.53	53.82	53.84	1,625,585	-0.40(-0.74%)
Mar 06, 2013	54.37	54.65	54.17	54.25	2,168,616	+0.12(+0.22%)
Mar 05, 2013	53.89	54.27	53.72	54.13	2,063,113	+0.40(+0.75%)
Mar 04, 2013	53.09	53.72	52.97	53.72	1,541,656	+0.40(+0.76%)

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.