Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	52.70	53.99	52.50	52.70	1,739,631	-0.15(-0.28%)
May 30, 2013	52.91	53.23	52.50	52.85	1,250,561	+0.02(+0.04%)
May 29, 2013	52.45	53.01	52.26	52.83	1,296,255	+0.01(+0.01%)
May 28, 2013	53.63	53.90	52.65	52.82	1,488,171	-0.01(-0.03%)
May 24, 2013	52.45	53.05	52.09	52.83	1,121,357	-0.15(-0.29%)
May 23, 2013	52.58	53.50	51.95	52.99	1,422,142	-0.24(-0.46%)
May 22, 2013	53.52	54.83	52.80	53.23	2,036,717	-0.52(-0.97%)
May 21, 2013	53.91	54.16	53.65	53.75	1,698,422	-0.16(-0.30%)
May 20, 2013	54.11	54.37	53.73	53.91	2,239,911	-0.43(-0.78%)
May 17, 2013	52.94	54.35	52.77	54.34	3,792,349	+1.87(+3.57%)
May 16, 2013	51.86	53.02	51.86	52.47	4,322,691	+0.42(+0.80%)
May 15, 2013	49.48	52.06	49.37	52.05	4,705,810	+3.14(+6.42%)
May 13, 2013	49.17	49.48	48.57	48.91	1,698,727	-0.50(-1.01%)
May 10, 2013	49.15	49.52	48.95	49.41	2,026,230	+0.29(+0.60%)
May 09, 2013	50.45	50.48	49.06	49.12	2,950,802	-1.29(-2.57%)
May 08, 2013	50.82	51.01	50.04	50.41	1,599,300	-0.47(-0.92%)
May 07, 2013	50.68	51.09	50.28	50.88	1,512,714	+0.53(+1.05%)
May 06, 2013	49.98	50.46	49.57	50.35	1,449,571	+0.46(+0.93%)
May 03, 2013	49.45	50.18	48.52	49.89	2,677,605	+1.37(+2.82%)
May 02, 2013	47.12	48.71	47.12	48.52	3,706,450	+1.45(+3.08%)
May 01, 2013	48.66	48.69	46.65	47.07	6,257,962	-1.90(-3.89%)
Apr 30, 2013	50.05	50.16	48.96	48.98	3,232,517	-1.19(-2.37%)
Apr 29, 2013	50.34	50.34	49.08	50.17	3,082,150	-0.51(-1.01%)
Apr 26, 2013	53.03	53.39	50.42	50.68	3,613,202	-2.70(-5.07%)
Apr 25, 2013	53.35	54.12	53.09	53.39	3,585,886	+0.59(+1.11%)
Apr 24, 2013	52.08	52.87	51.88	52.80	2,516,634	+0.92(+1.77%)
Apr 23, 2013	51.06	51.93	50.92	51.88	1,725,344	+0.94(+1.85%)
Apr 22, 2013	51.35	51.45	50.17	50.94	2,139,155	-0.35(-0.69%)
Apr 19, 2013	49.50	52.06	49.50	51.29	4,667,141	+2.54(+5.20%)
Apr 18, 2013	49.34	49.62	48.18	48.76	2,620,995	-0.46(-0.93%)
Apr 17, 2013	49.21	49.34	48.74	49.21	1,797,561	-0.66(-1.33%)
Apr 16, 2013	48.87	49.97	48.68	49.87	2,098,121	+1.68(+3.48%)
Apr 15, 2013	49.97	50.08	48.09	48.20	2,803,308	-1.77(-3.54%)
Apr 12, 2013	49.82	49.99	49.04	49.97	1,200,126	-0.21(-0.42%)
Apr 11, 2013	50.04	50.88	49.70	50.18	1,403,598	+0.29(+0.57%)
Apr 10, 2013	50.46	50.52	49.52	49.89	2,272,709	-0.48(-0.95%)
Apr 09, 2013	49.95	50.59	49.68	50.37	1,934,340	+0.51(+1.02%)
Apr 08, 2013	50.09	50.13	49.32	49.87	2,069,306	-0.21(-0.41%)
Apr 05, 2013	48.70	50.16	48.29	50.07	2,593,068	+0.46(+0.92%)
Apr 04, 2013	48.97	49.86	48.91	49.62	2,298,478	+0.77(+1.58%)
Apr 03, 2013	50.18	50.33	48.58	48.84	3,420,180	-1.27(-2.54%)
Apr 02, 2013	51.00	51.01	49.99	50.12	2,136,676	-0.69(-1.36%)
Apr 01, 2013	51.24	51.37	50.68	50.81	1,585,331	-0.54(-1.04%)
Mar 28, 2013	50.87	51.79	50.79	51.34	1,803,267	+0.59(+1.16%)
Mar 27, 2013	50.59	50.95	49.80	50.75	2,670,620	-0.12(-0.23%)
Mar 26, 2013	51.05	51.39	50.65	50.87	1,996,875	+0.18(+0.35%)
Mar 25, 2013	51.84	51.93	50.62	50.70	1,937,503	-0.82(-1.60%)
Mar 22, 2013	52.11	52.28	51.14	51.52	2,412,055	-0.27(-0.52%)
Mar 21, 2013	52.97	53.08	51.78	51.79	3,770,892	-1.98(-3.69%)
Mar 20, 2013	53.80	54.25	53.61	53.77	901,107	+0.30(+0.56%)
Mar 19, 2013	53.61	54.05	52.76	53.47	1,229,660	-0.04(-0.08%)
Mar 18, 2013	52.57	53.65	52.57	53.52	1,546,531	+0.17(+0.32%)
Mar 15, 2013	53.50	53.94	53.30	53.35	1,680,323	-0.48(-0.89%)
Mar 14, 2013	53.80	54.07	53.59	53.83	1,005,939	+0.39(+0.73%)
Mar 13, 2013	53.67	53.68	53.04	53.44	1,094,454	-0.10(-0.19%)
Mar 12, 2013	53.12	53.73	52.95	53.54	1,413,110	+0.28(+0.52%)
Mar 11, 2013	52.83	53.28	52.39	53.26	1,118,808	+0.40(+0.76%)
Mar 08, 2013	53.12	53.52	52.52	52.86	1,695,862	+0.15(+0.29%)
Mar 07, 2013	52.60	52.88	52.18	52.71	1,639,824	+0.01(+0.03%)
Mar 06, 2013	52.43	52.92	52.23	52.69	1,608,535	+0.64(+1.24%)
Mar 05, 2013	51.43	52.31	51.24	52.05	1,822,623	+0.98(+1.92%)
Mar 04, 2013	50.71	51.25	50.17	51.07	2,100,907	+0.05(+0.10%)

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.