Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	59.47	60.00	58.71	58.71	1,386,873	-1.03(-1.72%)
May 30, 2013	59.28	60.15	59.02	59.74	1,065,355	+0.34(+0.58%)
May 29, 2013	59.34	59.78	58.77	59.40	1,083,724	-0.37(-0.62%)
May 28, 2013	60.19	60.69	59.32	59.77	1,248,030	+0.34(+0.57%)
May 24, 2013	58.49	59.66	58.06	59.43	1,496,268	+0.60(+1.02%)
May 23, 2013	58.47	59.38	58.15	58.83	1,414,537	-0.36(-0.61%)
May 22, 2013	60.56	61.59	58.71	59.19	2,213,639	-1.45(-2.39%)
May 21, 2013	59.98	61.14	59.95	60.64	1,467,105	+0.59(+0.99%)
May 20, 2013	60.01	60.50	59.86	60.05	1,351,884	+0.04(+0.06%)
May 17, 2013	58.96	60.10	58.96	60.01	1,865,895	+0.97(+1.65%)
May 16, 2013	59.35	59.74	58.96	59.04	1,118,581	-0.32(-0.54%)
May 15, 2013	58.47	60.03	58.36	59.36	1,911,130	+2.00(+3.49%)
May 13, 2013	57.43	57.83	56.58	57.36	1,901,599	-0.26(-0.46%)
May 10, 2013	56.55	57.62	56.55	57.62	1,561,099	+1.08(+1.92%)
May 09, 2013	56.25	56.71	56.25	56.54	2,209,982	+0.29(+0.52%)
May 08, 2013	56.30	57.50	55.54	56.25	2,586,489	-0.25(-0.44%)
May 07, 2013	55.95	56.58	55.76	56.50	1,784,492	+0.55(+0.98%)
May 06, 2013	55.06	56.19	54.80	55.95	3,424,653	+0.66(+1.20%)
May 03, 2013	54.04	55.48	53.35	55.29	4,232,243	+1.94(+3.63%)
May 02, 2013	53.28	53.80	53.00	53.35	4,939,707	-0.22(-0.41%)
May 01, 2013	53.09	53.91	52.94	53.57	2,692,740	-0.04(-0.08%)
Apr 30, 2013	52.72	54.19	52.43	53.61	4,090,435	+1.02(+1.94%)
Apr 29, 2013	50.71	53.98	50.68	52.59	6,851,361	+4.03(+8.29%)
Apr 26, 2013	48.58	48.72	48.50	48.57	1,151,804	+0.06(+0.13%)
Apr 25, 2013	47.94	48.72	47.90	48.50	1,271,813	+0.66(+1.38%)
Apr 24, 2013	48.60	48.95	47.77	47.84	2,349,519	-0.68(-1.40%)
Apr 23, 2013	48.46	48.67	48.05	48.52	1,119,306	+0.21(+0.44%)
Apr 22, 2013	48.43	48.44	47.76	48.31	670,943	-0.01(-0.02%)
Apr 19, 2013	48.02	48.37	47.59	48.32	1,204,220	+0.54(+1.12%)
Apr 18, 2013	48.21	48.44	47.46	47.78	1,365,438	-0.36(-0.75%)
Apr 17, 2013	47.83	48.35	47.49	48.14	1,598,219	+0.01(+0.02%)
Apr 16, 2013	47.45	48.17	47.31	48.13	1,137,750	+1.03(+2.19%)
Apr 15, 2013	47.79	47.96	47.10	47.10	1,669,782	-0.83(-1.73%)
Apr 12, 2013	47.69	48.20	47.38	47.93	877,064	+0.04(+0.07%)
Apr 11, 2013	47.63	48.36	46.90	47.90	1,359,459	+0.17(+0.35%)
Apr 10, 2013	46.61	48.28	46.43	47.73	1,976,449	+1.11(+2.38%)
Apr 09, 2013	46.87	46.87	46.06	46.62	890,060	-0.07(-0.15%)
Apr 08, 2013	46.20	46.71	45.70	46.69	1,233,122	+0.52(+1.13%)
Apr 05, 2013	45.78	46.24	45.21	46.17	1,293,976	-0.35(-0.76%)
Apr 04, 2013	45.96	46.96	45.82	46.52	1,115,980	+0.50(+1.09%)
Apr 03, 2013	46.70	47.00	45.62	46.02	2,200,786	-0.60(-1.29%)
Apr 02, 2013	46.62	47.04	46.20	46.62	1,070,802	+0.12(+0.27%)
Apr 01, 2013	46.80	47.02	46.18	46.50	1,740,829	-0.48(-1.03%)
Mar 28, 2013	46.31	47.02	46.04	46.98	1,715,781	+0.72(+1.56%)
Mar 27, 2013	45.55	46.34	45.13	46.26	1,269,516	+0.37(+0.81%)
Mar 26, 2013	46.06	46.15	45.13	45.89	1,341,122	-0.11(-0.25%)
Mar 25, 2013	45.53	46.21	45.38	46.00	1,093,247	+0.78(+1.73%)
Mar 22, 2013	45.33	45.99	45.03	45.22	1,365,591	+0.00(+0.00%)
Mar 21, 2013	45.27	45.75	44.97	45.22	920,571	-0.48(-1.06%)
Mar 20, 2013	45.08	45.81	45.02	45.70	1,820,726	+1.06(+2.37%)
Mar 19, 2013	45.32	45.52	44.36	44.65	1,254,249	-0.66(-1.46%)
Mar 18, 2013	44.96	45.56	44.63	45.31	798,211	-0.17(-0.37%)
Mar 15, 2013	45.24	45.75	45.20	45.47	1,669,947	+0.10(+0.21%)
Mar 14, 2013	45.59	45.79	45.29	45.38	1,056,966	-0.18(-0.39%)
Mar 13, 2013	44.94	45.61	44.69	45.55	1,379,082	+0.56(+1.23%)
Mar 12, 2013	45.09	45.38	44.76	45.00	1,605,704	-0.22(-0.49%)
Mar 11, 2013	44.74	45.32	44.36	45.22	1,529,017	+0.33(+0.73%)
Mar 08, 2013	44.50	44.97	43.70	44.89	1,983,006	+0.63(+1.43%)
Mar 07, 2013	44.38	44.55	44.12	44.26	1,521,157	-0.08(-0.18%)
Mar 06, 2013	44.26	44.84	44.17	44.34	2,851,314	+0.23(+0.52%)
Mar 05, 2013	43.61	44.36	43.61	44.11	4,162,674	+0.61(+1.40%)
Mar 04, 2013	42.72	43.51	42.62	43.50	2,736,798	+0.39(+0.90%)

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.