Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	52.67	53.10	52.47	52.66	1,467,532	-0.46(-0.87%)
May 30, 2013	52.82	53.21	52.46	53.12	11,588,645	+0.45(+0.86%)
May 29, 2013	52.59	53.03	52.20	52.67	609,516	-0.34(-0.64%)
May 28, 2013	52.54	53.49	52.35	53.00	740,312	+0.84(+1.60%)
May 24, 2013	52.17	52.42	51.80	52.17	746,055	-0.44(-0.83%)
May 23, 2013	51.21	52.82	51.09	52.60	2,173,196	+2.31(+4.59%)
May 22, 2013	50.65	51.34	50.15	50.29	426,517	-0.30(-0.60%)
May 21, 2013	50.56	50.84	50.51	50.60	505,824	+0.20(+0.41%)
May 20, 2013	51.08	51.24	50.36	50.39	476,006	-0.76(-1.48%)
May 17, 2013	50.69	51.20	50.60	51.15	486,563	+0.54(+1.07%)
May 16, 2013	51.08	51.12	50.30	50.60	889,456	-0.60(-1.18%)
May 15, 2013	51.40	52.01	51.04	51.21	835,943	-0.54(-1.05%)
May 13, 2013	51.53	52.19	51.43	51.75	651,819	+0.20(+0.40%)
May 10, 2013	51.20	51.71	51.15	51.55	712,382	+0.32(+0.62%)
May 09, 2013	51.41	51.79	51.08	51.23	900,750	-0.35(-0.67%)
May 08, 2013	51.08	51.75	51.00	51.57	998,258	+0.22(+0.43%)
May 07, 2013	50.94	51.46	50.64	51.35	1,535,924	+0.90(+1.78%)
May 06, 2013	49.74	50.54	49.71	50.45	683,077	+0.72(+1.45%)
May 03, 2013	49.56	49.76	49.28	49.73	902,282	+0.44(+0.88%)
May 02, 2013	48.66	49.53	48.60	49.30	1,009,820	+0.76(+1.56%)
May 01, 2013	49.06	49.17	48.20	48.54	1,026,376	-0.50(-1.01%)
Apr 30, 2013	48.85	50.15	48.11	49.04	1,416,189	+2.00(+4.25%)
Apr 29, 2013	46.82	47.53	46.46	47.04	896,440	+0.51(+1.09%)
Apr 26, 2013	46.11	46.76	46.13	46.54	588,390	+0.41(+0.89%)
Apr 25, 2013	45.96	46.71	45.69	46.13	453,154	+0.44(+0.95%)
Apr 24, 2013	45.31	45.95	45.20	45.69	372,464	+0.37(+0.82%)
Apr 23, 2013	45.37	45.72	44.93	45.32	380,080	+0.12(+0.26%)
Apr 22, 2013	45.11	45.38	44.75	45.20	347,875	+0.27(+0.59%)
Apr 19, 2013	44.41	45.12	44.39	44.94	362,571	+0.60(+1.36%)
Apr 18, 2013	44.31	44.47	43.61	44.33	448,539	+0.13(+0.30%)
Apr 17, 2013	44.77	44.91	43.91	44.20	682,207	-0.98(-2.16%)
Apr 16, 2013	45.03	45.36	44.83	45.18	569,975	+0.41(+0.91%)
Apr 15, 2013	45.94	46.14	44.61	44.77	768,253	-1.31(-2.83%)
Apr 12, 2013	46.14	46.29	45.59	46.07	605,571	-0.22(-0.48%)
Apr 11, 2013	45.90	47.01	45.85	46.30	779,322	+0.32(+0.70%)
Apr 10, 2013	45.04	46.12	44.98	45.98	550,750	+0.96(+2.13%)
Apr 09, 2013	45.43	45.43	44.79	45.02	463,017	-0.41(-0.90%)
Apr 08, 2013	45.00	45.44	44.69	45.42	307,274	+0.52(+1.15%)
Apr 05, 2013	44.69	45.06	44.55	44.91	469,309	-0.60(-1.31%)
Apr 04, 2013	43.78	45.58	43.75	45.50	754,497	+1.39(+3.16%)
Apr 03, 2013	44.46	44.79	43.70	44.11	615,203	-0.39(-0.88%)
Apr 02, 2013	45.31	45.49	44.47	44.50	606,693	-0.67(-1.48%)
Apr 01, 2013	45.70	46.11	45.15	45.17	532,673	-0.53(-1.17%)
Mar 28, 2013	45.58	45.90	45.44	45.70	494,560	+0.23(+0.51%)
Mar 27, 2013	45.19	45.50	44.84	45.47	253,631	+0.00(+0.00%)
Mar 26, 2013	45.57	45.64	44.93	45.47	349,492	+0.06(+0.14%)
Mar 25, 2013	45.63	45.66	44.97	45.41	323,539	-0.07(-0.16%)
Mar 22, 2013	45.22	45.53	45.22	45.48	389,274	+0.31(+0.69%)
Mar 21, 2013	44.90	45.35	44.79	45.17	379,742	-0.09(-0.20%)
Mar 20, 2013	45.10	45.30	44.53	45.26	483,506	+0.57(+1.27%)
Mar 19, 2013	44.62	44.87	44.15	44.69	534,545	+0.30(+0.68%)
Mar 18, 2013	43.83	44.55	43.54	44.39	1,600,764	+0.12(+0.28%)
Mar 15, 2013	44.35	44.41	44.03	44.26	553,232	-0.12(-0.28%)
Mar 14, 2013	44.39	44.39	43.92	44.39	421,446	+0.12(+0.28%)
Mar 13, 2013	43.93	44.35	43.83	44.26	343,874	+0.30(+0.69%)
Mar 12, 2013	44.18	44.36	43.76	43.96	619,352	-0.18(-0.40%)
Mar 11, 2013	43.80	44.14	43.80	44.14	543,896	+0.12(+0.28%)
Mar 08, 2013	44.16	44.20	43.91	44.01	606,821	+0.07(+0.16%)
Mar 07, 2013	44.06	44.21	43.80	43.94	418,358	-0.12(-0.28%)
Mar 06, 2013	43.87	44.41	43.87	44.07	462,004	+0.16(+0.36%)
Mar 05, 2013	43.31	43.95	43.31	43.91	811,143	+0.88(+2.04%)
Mar 04, 2013	42.72	43.22	42.42	43.03	816,063	+0.32(+0.75%)

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.