Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	49.61	50.30	49.61	49.70	951,447	-0.14(-0.28%)
May 30, 2013	49.77	50.30	49.60	49.84	673,159	+0.10(+0.20%)
May 29, 2013	50.00	50.25	49.70	49.74	1,393,264	-0.43(-0.86%)
May 28, 2013	49.68	50.45	49.67	50.17	687,919	+0.48(+0.97%)
May 27, 2013	49.11	50.00	49.11	49.69	1,291,249	+0.16(+0.32%)
May 24, 2013	49.00	49.56	49.00	49.53	557,148	+0.39(+0.79%)
May 23, 2013	49.25	49.56	48.82	49.14	759,537	-0.21(-0.43%)
May 22, 2013	48.50	49.90	48.25	49.35	1,746,895	+0.70(+1.44%)
May 21, 2013	48.31	49.04	48.30	48.65	617,164	+0.19(+0.39%)
May 17, 2013		48.46	48.46	48.46	0	+1.35(+2.87%)
May 16, 2013	46.50	47.18	46.50	47.11	251,852	+0.47(+1.01%)
May 15, 2013	46.10	46.94	46.07	46.64	516,682	-0.06(-0.13%)
May 13, 2013	46.31	46.79	46.21	46.70	257,863	+0.20(+0.43%)
May 10, 2013	46.81	47.20	46.49	46.50	690,965	-0.40(-0.85%)
May 09, 2013	46.49	47.11	46.49	46.90	1,037,823	+0.19(+0.41%)
May 08, 2013	46.47	47.02	46.23	46.71	396,039	+0.24(+0.52%)
May 07, 2013	45.86	46.98	45.76	46.47	532,296	+0.43(+0.93%)
May 06, 2013	46.76	47.25	45.91	46.04	1,250,973	-1.70(-3.56%)
May 03, 2013	46.50	48.16	46.50	47.74	1,638,870	+0.98(+2.10%)
May 02, 2013	44.65	47.06	44.65	46.76	1,772,445	+2.01(+4.49%)
May 01, 2013	43.95	45.06	43.65	44.75	3,599,391	+2.00(+4.68%)
Apr 30, 2013	41.47	43.04	41.42	42.75	1,307,999	+1.12(+2.69%)
Apr 29, 2013	41.50	41.71	41.32	41.63	305,351	+0.25(+0.60%)
Apr 26, 2013	41.20	41.53	41.30	41.38	426,884	+0.08(+0.19%)
Apr 25, 2013	41.01	41.52	41.01	41.30	436,910	+0.19(+0.46%)
Apr 24, 2013	41.47	41.52	41.02	41.11	526,821	-0.40(-0.96%)
Apr 23, 2013	40.86	41.54	40.86	41.51	831,429	+0.54(+1.32%)
Apr 22, 2013	41.31	41.32	40.93	40.97	287,455	-0.31(-0.75%)
Apr 19, 2013	41.00	41.39	40.76	41.28	314,852	+0.11(+0.27%)
Apr 18, 2013	41.60	41.60	41.14	41.17	244,511	-0.23(-0.56%)
Apr 17, 2013	41.31	41.54	41.09	41.40	511,538	-0.25(-0.60%)
Apr 16, 2013	41.04	41.79	41.02	41.65	220,105	+0.56(+1.36%)
Apr 15, 2013	41.25	41.75	41.00	41.09	2,638,033	-0.40(-0.96%)
Apr 12, 2013	41.77	42.00	41.41	41.49	375,156	-0.59(-1.40%)
Apr 11, 2013	41.86	42.08	41.75	42.08	729,560	+0.03(+0.07%)
Apr 10, 2013	41.64	42.18	41.54	42.05	335,801	+0.32(+0.77%)
Apr 09, 2013	41.53	41.80	41.22	41.73	366,596	+0.22(+0.53%)
Apr 08, 2013	41.21	41.62	41.16	41.51	246,456	+0.11(+0.27%)
Apr 05, 2013	41.69	41.75	41.21	41.40	624,016	-0.41(-0.98%)
Apr 04, 2013	41.86	42.01	41.69	41.81	223,036	-0.20(-0.48%)
Apr 03, 2013	43.10	43.30	41.81	42.01	3,757,276	-1.23(-2.84%)
Apr 02, 2013	42.18	43.29	42.18	43.24	844,790	+0.91(+2.15%)
Apr 01, 2013	42.60	42.71	42.30	42.33	548,778	-0.41(-0.96%)
Mar 28, 2013		42.74	42.74	42.74	0	+0.23(+0.54%)
Mar 27, 2013	42.00	42.53	42.00	42.51	1,257,222	+0.46(+1.09%)
Mar 26, 2013	41.60	42.10	41.51	42.05	541,503	+0.35(+0.84%)
Mar 25, 2013	41.46	41.71	41.38	41.70	783,018	+0.20(+0.48%)
Mar 22, 2013	41.30	41.75	41.18	41.50	334,714	+0.20(+0.48%)
Mar 21, 2013	41.00	41.61	41.00	41.30	330,584	+0.22(+0.54%)
Mar 20, 2013	41.20	41.32	40.75	41.08	253,985	-0.12(-0.29%)
Mar 19, 2013	40.86	41.30	40.75	41.20	583,812	+0.22(+0.54%)
Mar 18, 2013	40.46	41.09	40.31	40.98	266,637	+0.56(+1.39%)
Mar 15, 2013	40.55	40.93	40.23	40.42	383,338	-0.24(-0.59%)
Mar 14, 2013	40.66	40.75	40.41	40.66	259,771	-0.14(-0.34%)
Mar 13, 2013	40.37	40.99	40.37	40.80	235,767	+0.23(+0.57%)
Mar 12, 2013	40.94	40.96	40.51	40.57	167,971	-0.36(-0.88%)
Mar 11, 2013	41.17	41.32	40.64	40.93	218,193	-0.52(-1.25%)
Mar 08, 2013	41.01	41.49	40.82	41.45	266,936	+0.52(+1.27%)
Mar 07, 2013	40.60	41.04	40.52	40.93	176,990	+0.15(+0.37%)
Mar 06, 2013	40.82	41.34	40.54	40.78	246,042	-0.22(-0.54%)
Mar 05, 2013	41.22	41.35	40.81	41.00	394,833	-0.36(-0.87%)
Mar 04, 2013	41.00	41.45	40.84	41.36	570,384	+0.07(+0.17%)

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.