Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	47.75	48.41	47.21	47.38	6,005,869	-0.51(-1.06%)
May 30, 2013	48.21	48.57	47.72	47.89	3,149,628	+0.02(+0.04%)
May 29, 2013	49.22	49.23	47.77	47.87	5,054,526	-1.69(-3.41%)
May 28, 2013	51.43	51.49	49.20	49.56	3,913,777	-1.27(-2.50%)
May 24, 2013	51.54	51.60	50.44	50.83	3,322,080	-1.05(-2.02%)
May 23, 2013	53.83	53.85	51.72	51.88	4,165,206	-2.30(-4.25%)
May 22, 2013	55.30	56.06	53.87	54.18	3,545,098	-1.10(-1.99%)
May 21, 2013	54.83	55.34	54.79	55.28	2,632,532	+0.57(+1.04%)
May 20, 2013	54.39	54.80	54.31	54.71	1,496,075	+0.33(+0.61%)
May 17, 2013	54.11	54.50	54.03	54.38	2,675,724	+0.23(+0.42%)
May 16, 2013	54.18	54.55	53.83	54.15	2,245,598	-0.20(-0.37%)
May 15, 2013	53.54	54.35	53.14	54.35	2,464,869	+2.23(+4.28%)
May 13, 2013	51.99	52.12	51.79	52.12	2,480,938	+0.16(+0.31%)
May 10, 2013	51.93	52.11	51.63	51.96	2,887,956	+0.20(+0.39%)
May 09, 2013	52.60	52.67	51.69	51.76	3,707,551	-0.77(-1.47%)
May 08, 2013	53.65	53.71	52.42	52.53	3,809,231	-1.41(-2.61%)
May 07, 2013	53.66	54.05	53.50	53.94	2,372,730	+0.31(+0.58%)
May 06, 2013	53.43	53.66	53.35	53.63	2,006,073	+0.16(+0.30%)
May 03, 2013	53.38	53.65	53.20	53.47	2,735,007	+0.41(+0.77%)
May 02, 2013	52.75	53.24	52.59	53.06	2,602,041	-0.25(-0.47%)
May 01, 2013	53.25	53.66	53.12	53.31	1,842,283	+0.01(+0.02%)
Apr 30, 2013	53.02	53.96	52.90	53.30	1,992,279	+0.23(+0.43%)
Apr 29, 2013	52.90	53.15	52.79	53.07	990,045	+0.30(+0.57%)
Apr 26, 2013	53.01	52.92	52.68	52.77	1,443,224	-0.14(-0.26%)
Apr 25, 2013	53.28	53.30	52.68	52.91	2,011,852	-0.39(-0.73%)
Apr 24, 2013	53.14	53.30	52.79	53.30	1,515,849	+0.25(+0.47%)
Apr 23, 2013	52.91	53.20	52.78	53.05	1,944,739	+0.33(+0.63%)
Apr 22, 2013	52.75	52.82	52.28	52.72	1,284,544	+0.01(+0.02%)
Apr 19, 2013	51.68	52.74	51.56	52.71	2,081,543	+1.16(+2.25%)
Apr 18, 2013	51.90	51.97	51.17	51.55	2,991,232	-0.40(-0.77%)
Apr 17, 2013	52.26	52.26	51.52	51.95	1,819,853	-0.53(-1.01%)
Apr 16, 2013	51.23	52.48	50.83	52.48	2,187,794	+1.28(+2.50%)
Apr 15, 2013	51.75	51.94	51.16	51.20	3,091,101	-0.82(-1.58%)
Apr 12, 2013	51.36	52.02	51.19	52.02	2,054,317	+0.56(+1.09%)
Apr 11, 2013	52.03	52.09	51.30	51.46	3,115,378	-0.47(-0.91%)
Apr 10, 2013	51.68	52.05	51.44	51.93	1,893,199	+0.23(+0.44%)
Apr 09, 2013	51.62	51.88	51.33	51.70	1,677,541	+0.12(+0.23%)
Apr 08, 2013	51.16	51.59	50.95	51.58	1,654,112	+0.43(+0.84%)
Apr 05, 2013	50.32	51.17	50.30	51.15	2,080,829	+0.25(+0.49%)
Apr 04, 2013	50.44	50.96	50.38	50.90	2,292,762	+0.61(+1.21%)
Apr 03, 2013	50.50	50.57	50.01	50.29	2,301,015	-0.18(-0.36%)
Apr 02, 2013	50.53	50.68	50.36	50.47	2,528,586	+0.21(+0.42%)
Apr 01, 2013	49.89	50.26	49.63	50.26	2,209,732	+0.40(+0.80%)
Mar 28, 2013	49.52	49.91	49.34	49.86	2,872,368	+0.45(+0.91%)
Mar 27, 2013	49.11	49.48	49.11	49.41	2,530,545	+0.04(+0.08%)
Mar 26, 2013	49.19	49.54	49.00	49.37	4,357,862	+0.41(+0.84%)
Mar 25, 2013	49.17	49.22	48.84	48.96	1,413,975	+0.05(+0.10%)
Mar 22, 2013	48.54	49.01	48.54	48.91	1,437,962	+0.45(+0.93%)
Mar 21, 2013	48.47	48.77	48.33	48.46	2,035,740	-0.03(-0.06%)
Mar 20, 2013	48.47	48.64	48.41	48.49	1,977,021	+0.25(+0.52%)
Mar 19, 2013	48.32	48.51	48.14	48.24	2,091,412	-0.08(-0.17%)
Mar 18, 2013	48.49	48.71	48.26	48.32	3,787,717	-0.36(-0.74%)
Mar 15, 2013	48.62	48.86	48.50	48.68	3,844,311	-0.22(-0.45%)
Mar 14, 2013	48.77	49.35	48.73	48.90	2,337,369	+0.14(+0.29%)
Mar 13, 2013	49.05	49.14	48.69	48.76	1,655,580	-0.28(-0.57%)
Mar 12, 2013	49.29	49.37	48.75	49.04	2,398,487	+0.15(+0.31%)
Mar 11, 2013	48.95	49.02	48.76	48.89	1,782,488	-0.03(-0.06%)
Mar 08, 2013	49.19	49.20	48.69	48.92	1,832,636	-0.19(-0.39%)
Mar 07, 2013	49.51	49.66	49.04	49.11	2,100,331	-0.35(-0.71%)
Mar 06, 2013	49.70	49.79	49.30	49.46	1,319,770	-0.17(-0.34%)
Mar 05, 2013	49.72	49.74	49.34	49.63	1,305,412	+0.17(+0.34%)
Mar 04, 2013	48.92	49.73	48.89	49.46	1,922,100	+0.56(+1.15%)

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.