Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	82.18	82.97	80.11	80.33	1,747,685	-2.81(-3.38%)
May 30, 2013	78.43	83.94	78.26	83.14	0	+4.75(+6.06%)
May 29, 2013	77.46	78.96	76.97	78.39	1,094,363	+0.37(+0.47%)
May 28, 2013	79.28	79.61	76.94	78.02	1,432,821	-0.38(-0.48%)
May 24, 2013	77.50	78.46	76.73	78.40	0	-0.08(-0.10%)
May 23, 2013	78.19	79.47	77.16	78.48	1,663,549	+0.05(+0.06%)
May 22, 2013	79.40	81.45	77.67	78.43	0	-1.04(-1.31%)
May 21, 2013	77.61	79.87	77.49	79.47	0	+2.09(+2.70%)
May 20, 2013	79.03	79.58	77.08	77.38	0	-2.11(-2.65%)
May 17, 2013	78.72	79.54	77.69	79.49	0	+1.60(+2.05%)
May 16, 2013	78.67	79.31	75.85	77.89	2,475,112	-1.53(-1.93%)
May 15, 2013	80.20	81.00	78.38	79.42	0	-0.73(-0.91%)
May 13, 2013	79.53	81.83	79.17	80.15	0	-0.28(-0.35%)
May 10, 2013	76.61	81.04	76.53	80.43	0	+3.65(+4.75%)
May 09, 2013	75.23	77.13	74.95	76.78	0	+1.35(+1.79%)
May 08, 2013	76.42	76.43	74.82	75.43	0	-0.97(-1.27%)
May 07, 2013	76.92	77.39	75.98	76.40	0	-0.85(-1.10%)
May 06, 2013	76.12	77.80	75.51	77.25	0	+1.26(+1.66%)
May 03, 2013	75.90	77.72	74.61	75.99	0	-1.73(-2.23%)
May 02, 2013	76.30	78.04	76.16	77.72	0	+0.89(+1.16%)
May 01, 2013	77.35	79.23	76.67	76.83	0	+0.01(+0.01%)
Apr 30, 2013	77.88	78.05	75.96	76.82	3,698,167	-1.51(-1.93%)
Apr 29, 2013	79.00	80.41	78.25	78.33	1,892,806	-0.69(-0.87%)
Apr 26, 2013	80.32	80.32	78.37	79.02	2,965,006	-1.30(-1.62%)
Apr 25, 2013	80.95	81.19	79.39	80.32	2,875,147	-0.73(-0.90%)
Apr 24, 2013	81.27	81.56	78.78	81.05	0	-2.48(-2.97%)
Apr 23, 2013	83.24	85.22	82.77	83.53	3,542,632	+1.20(+1.46%)
Apr 22, 2013	84.40	87.47	80.90	82.33	8,901,915	-3.27(-3.82%)
Apr 19, 2013	81.55	85.90	80.10	85.60	24,895,274	+32.73(+61.91%)
Apr 18, 2013	54.14	54.15	51.96	52.87	6,195,700	-1.18(-2.17%)
Apr 17, 2013	54.06	54.32	52.77	54.05	1,346,218	-0.34(-0.63%)
Apr 16, 2013	54.59	54.74	53.25	54.39	1,450,539	+0.33(+0.61%)
Apr 15, 2013	55.54	55.79	53.82	54.06	1,571,746	-1.68(-3.01%)
Apr 12, 2013	54.85	55.90	54.31	55.74	1,343,263	+0.91(+1.66%)
Apr 11, 2013	54.72	55.73	53.64	54.83	1,040,108	-0.01(-0.02%)
Apr 10, 2013	53.45	55.04	52.95	54.84	1,646,632	+2.24(+4.26%)
Apr 09, 2013	52.95	53.16	51.91	52.60	1,535,563	-0.14(-0.27%)
Apr 08, 2013	52.65	53.13	51.28	52.74	1,710,750	-0.49(-0.92%)
Apr 05, 2013	52.25	53.33	51.55	53.23	1,723,993	+0.28(+0.53%)
Apr 04, 2013	53.59	53.63	52.03	52.95	1,344,021	+0.32(+0.61%)
Apr 03, 2013	54.45	54.55	52.43	52.63	2,141,988	-1.30(-2.41%)
Apr 02, 2013	54.52	55.48	53.73	53.93	1,541,648	-0.07(-0.13%)
Apr 01, 2013	55.00	55.55	53.72	54.00	1,628,466	-0.97(-1.76%)
Mar 28, 2013	54.56	55.93	54.55	54.97	2,357,444	+0.14(+0.26%)
Mar 27, 2013	53.95	54.89	53.51	54.83	1,164,973	+0.49(+0.90%)
Mar 26, 2013	54.36	54.75	53.36	54.34	1,234,154	+0.09(+0.16%)
Mar 25, 2013	53.94	54.98	53.35	54.26	1,980,842	+0.52(+0.96%)
Mar 22, 2013	52.55	54.15	52.55	53.74	1,431,697	+1.50(+2.87%)
Mar 21, 2013	52.04	52.95	51.85	52.24	1,226,006	-0.24(-0.46%)
Mar 20, 2013	52.33	52.66	51.93	52.48	1,280,662	+0.58(+1.12%)
Mar 19, 2013	51.67	52.45	51.39	51.90	1,973,182	+0.53(+1.03%)
Mar 18, 2013	51.82	51.98	51.14	51.37	1,650,259	-0.94(-1.80%)
Mar 15, 2013	52.59	52.94	51.87	52.31	2,098,617	-0.48(-0.91%)
Mar 14, 2013	52.98	52.98	52.05	52.79	1,139,374	+0.02(+0.04%)
Mar 13, 2013	52.47	53.02	52.23	52.77	1,279,063	+0.36(+0.69%)
Mar 12, 2013	52.48	52.96	51.90	52.41	1,484,806	-0.14(-0.27%)
Mar 11, 2013	52.45	53.03	52.15	52.55	1,747,037	-0.26(-0.49%)
Mar 08, 2013	50.28	52.91	50.09	52.81	3,535,273	+2.64(+5.26%)
Mar 07, 2013	49.51	50.35	49.22	50.17	1,583,505	+0.66(+1.33%)
Mar 06, 2013	48.41	49.83	48.10	49.51	2,085,438	+1.18(+2.44%)
Mar 05, 2013	46.63	48.34	46.20	48.33	1,694,700	+2.02(+4.36%)
Mar 04, 2013	46.02	46.54	45.59	46.31	1,682,065	+0.14(+0.30%)

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.