Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	51.69	52.26	51.40	51.54	290,126	-0.52(-1.00%)
May 30, 2013	51.78	52.14	51.49	52.06	189,597	+0.40(+0.77%)
May 29, 2013	51.76	52.28	51.26	51.67	273,052	-0.67(-1.29%)
May 28, 2013	52.52	52.88	51.91	52.34	283,656	+0.81(+1.57%)
May 24, 2013	51.34	51.71	50.87	51.53	165,684	-0.19(-0.37%)
May 23, 2013	51.10	51.96	50.88	51.73	273,027	-0.19(-0.37%)
May 22, 2013	52.76	53.15	51.51	51.92	339,282	-0.92(-1.73%)
May 21, 2013	52.86	53.24	52.69	52.84	413,293	+0.06(+0.11%)
May 20, 2013	52.83	53.70	52.64	52.78	548,926	-0.32(-0.60%)
May 17, 2013	52.92	53.53	52.74	53.10	312,221	+0.63(+1.19%)
May 16, 2013	52.46	53.13	52.28	52.47	206,494	-0.14(-0.26%)
May 15, 2013	51.68	52.70	51.68	52.60	354,470	+1.63(+3.20%)
May 13, 2013	51.16	51.31	50.34	50.97	251,383	-0.22(-0.43%)
May 10, 2013	50.70	51.26	50.44	51.20	211,529	+0.71(+1.41%)
May 09, 2013	50.90	51.09	50.38	50.48	205,372	-0.52(-1.02%)
May 08, 2013	50.58	51.03	50.18	51.00	256,117	+0.44(+0.88%)
May 07, 2013	49.88	50.56	49.43	50.56	341,167	+0.90(+1.81%)
May 06, 2013	49.35	49.94	48.66	49.66	153,495	+0.29(+0.59%)
May 03, 2013	48.37	49.85	47.64	49.37	509,863	+1.74(+3.64%)
May 02, 2013	45.93	47.77	45.33	47.64	795,344	+2.23(+4.91%)
May 01, 2013	47.23	47.23	45.36	45.41	417,837	-2.25(-4.71%)
Apr 30, 2013	47.25	47.66	46.70	47.66	173,719	+0.24(+0.51%)
Apr 29, 2013	47.09	47.76	46.94	47.42	206,188	+0.45(+0.97%)
Apr 26, 2013	47.16	47.25	46.81	46.96	304,564	-0.29(-0.61%)
Apr 25, 2013	46.64	47.77	46.32	47.25	284,313	+0.73(+1.58%)
Apr 24, 2013	45.83	46.62	45.69	46.52	155,991	+0.67(+1.45%)
Apr 23, 2013	45.01	45.88	44.76	45.85	299,721	+1.27(+2.86%)
Apr 22, 2013	44.48	44.86	43.51	44.58	178,729	+0.21(+0.48%)
Apr 19, 2013	44.03	44.50	43.75	44.37	205,081	+0.43(+0.99%)
Apr 18, 2013	44.43	44.57	43.45	43.93	225,552	-0.35(-0.78%)
Apr 17, 2013	45.09	45.19	43.85	44.28	295,050	-1.27(-2.79%)
Apr 16, 2013	44.89	45.62	44.45	45.55	360,995	+1.16(+2.61%)
Apr 15, 2013	46.87	46.95	44.17	44.40	419,296	-2.95(-6.23%)
Apr 12, 2013	47.45	47.74	46.49	47.35	266,103	-0.35(-0.73%)
Apr 11, 2013	48.06	48.11	47.35	47.70	237,336	-0.46(-0.96%)
Apr 10, 2013	47.29	48.23	47.14	48.16	252,496	+1.11(+2.36%)
Apr 09, 2013	47.27	47.29	46.63	47.05	241,580	-0.11(-0.23%)
Apr 08, 2013	46.58	47.18	46.09	47.16	142,666	+0.63(+1.35%)
Apr 05, 2013	46.09	46.87	45.65	46.53	167,527	-0.35(-0.74%)
Apr 04, 2013	46.98	47.32	46.37	46.88	173,202	+0.05(+0.10%)
Apr 03, 2013	47.69	47.83	46.61	46.83	171,654	-0.77(-1.62%)
Apr 02, 2013	48.49	49.10	47.33	47.60	346,577	-0.66(-1.36%)
Apr 01, 2013	49.61	49.94	48.12	48.25	285,599	-1.55(-3.12%)
Mar 28, 2013	50.40	50.51	49.66	49.81	678,020	+0.28(+0.56%)
Mar 27, 2013	49.42	49.60	48.64	49.53	272,122	-0.43(-0.87%)
Mar 26, 2013	49.87	50.09	49.48	49.96	232,645	+0.28(+0.56%)
Mar 25, 2013	50.12	50.65	49.15	49.68	153,948	-0.26(-0.52%)
Mar 22, 2013	49.89	50.19	49.65	49.94	189,568	+0.08(+0.15%)
Mar 21, 2013	50.80	51.29	49.61	49.87	205,407	-1.41(-2.75%)
Mar 20, 2013	50.43	51.34	49.91	51.27	594,272	+1.15(+2.29%)
Mar 19, 2013	50.51	50.91	49.07	50.13	458,134	-0.35(-0.69%)
Mar 18, 2013	49.94	50.98	49.62	50.47	393,349	-0.29(-0.57%)
Mar 15, 2013	50.69	50.98	50.08	50.76	273,229	-0.18(-0.36%)
Mar 14, 2013	50.49	50.95	50.22	50.95	138,507	+0.46(+0.92%)
Mar 13, 2013	49.86	50.56	49.51	50.48	164,495	+0.58(+1.16%)
Mar 12, 2013	50.18	50.19	49.60	49.90	209,870	-0.33(-0.65%)
Mar 11, 2013	50.29	50.44	49.92	50.23	153,313	-0.10(-0.19%)
Mar 08, 2013	49.95	50.37	49.68	50.33	304,862	+0.96(+1.95%)
Mar 07, 2013	49.10	49.41	48.86	49.36	113,184	+0.39(+0.81%)
Mar 06, 2013	49.13	49.21	48.56	48.97	288,146	-0.03(-0.06%)
Mar 05, 2013	48.41	49.40	48.18	49.00	301,501	+0.82(+1.70%)
Mar 04, 2013	48.42	48.51	47.26	48.18	297,680	-0.43(-0.89%)

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.