Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	50.62	50.66	49.64	49.66	3,590,865	-1.47(-2.88%)
May 30, 2013	51.32	51.50	50.97	51.13	2,338,021	-0.33(-0.63%)
May 29, 2013	51.07	51.62	50.70	51.46	2,029,747	-0.26(-0.50%)
May 28, 2013	52.44	52.45	51.49	51.72	2,389,663	+0.25(+0.48%)
May 24, 2013	51.20	51.49	50.58	51.47	2,677,478	+0.10(+0.19%)
May 23, 2013	51.06	51.43	50.15	51.37	4,658,218	-0.35(-0.67%)
May 22, 2013	52.97	53.00	51.43	51.72	3,988,446	-1.08(-2.04%)
May 21, 2013	52.80	53.45	52.27	52.80	3,179,528	-0.20(-0.37%)
May 20, 2013	53.42	53.61	52.71	52.99	5,716,478	-0.43(-0.80%)
May 17, 2013	54.90	55.16	52.89	53.42	8,523,233	-0.69(-1.28%)
May 16, 2013	54.28	54.54	54.06	54.11	2,681,476	-0.38(-0.69%)
May 15, 2013	53.94	54.60	53.89	54.49	2,000,670	+0.60(+1.12%)
May 13, 2013	53.74	53.93	53.16	53.88	2,370,948	-0.14(-0.26%)
May 10, 2013	54.13	54.34	53.66	54.02	3,459,755	-0.27(-0.49%)
May 09, 2013	54.01	54.54	53.26	54.29	4,397,212	-0.35(-0.63%)
May 08, 2013	54.42	54.81	54.13	54.63	3,035,337	+0.50(+0.93%)
May 07, 2013	54.19	54.54	53.34	54.13	2,428,033	+0.43(+0.79%)
May 06, 2013	52.94	54.04	52.89	53.71	2,876,592	+1.07(+2.03%)
May 03, 2013	52.34	53.24	51.74	52.64	3,536,802	+0.90(+1.74%)
May 02, 2013	51.24	52.20	51.05	51.74	2,993,889	+0.57(+1.12%)
May 01, 2013	51.02	51.89	50.21	51.16	3,727,529	+0.28(+0.54%)
Apr 30, 2013	50.68	50.91	49.59	50.89	1,839,770	+0.19(+0.37%)
Apr 29, 2013	50.88	51.13	50.24	50.70	1,748,542	+0.12(+0.23%)
Apr 26, 2013	50.29	50.94	50.26	50.58	2,110,289	+0.32(+0.63%)
Apr 25, 2013	50.40	50.97	49.99	50.26	2,145,890	+0.03(+0.06%)
Apr 24, 2013	49.21	50.67	49.13	50.23	3,223,619	+1.43(+2.94%)
Apr 23, 2013	48.54	48.93	48.06	48.80	1,975,719	+0.50(+1.04%)
Apr 22, 2013	48.00	48.40	47.46	48.30	1,815,205	+0.32(+0.66%)
Apr 19, 2013	47.95	48.48	47.27	47.98	3,515,064	+0.15(+0.31%)
Apr 18, 2013	47.46	48.76	47.23	47.83	3,095,859	+0.38(+0.79%)
Apr 17, 2013	47.83	47.85	46.01	47.46	7,007,104	-1.15(-2.36%)
Apr 16, 2013	48.37	48.66	47.57	48.60	2,668,075	+0.33(+0.68%)
Apr 15, 2013	49.40	49.40	48.11	48.28	3,361,682	-1.66(-3.33%)
Apr 12, 2013	50.63	50.66	49.18	49.94	3,764,813	-1.34(-2.62%)
Apr 11, 2013	50.94	51.31	50.37	51.28	2,839,380	+0.47(+0.93%)
Apr 10, 2013	50.33	51.18	50.30	50.81	2,478,319	+0.32(+0.63%)
Apr 09, 2013	50.10	50.90	49.92	50.49	2,176,080	+0.11(+0.22%)
Apr 08, 2013	49.85	50.66	49.75	50.38	2,456,381	+0.61(+1.23%)
Apr 05, 2013	48.55	49.90	48.48	49.77	2,292,205	+0.45(+0.92%)
Apr 04, 2013	49.29	49.58	48.93	49.32	2,158,831	-0.04(-0.08%)
Apr 03, 2013	50.14	50.14	49.10	49.35	2,934,100	-0.58(-1.17%)
Apr 02, 2013	50.65	50.65	49.68	49.94	2,347,710	-0.52(-1.04%)
Apr 01, 2013	51.44	51.44	50.22	50.46	1,735,751	-0.91(-1.77%)
Mar 28, 2013	51.16	51.49	50.82	51.37	1,791,063	+0.02(+0.04%)
Mar 27, 2013	50.03	51.74	49.97	51.35	3,299,553	+1.03(+2.04%)
Mar 26, 2013	50.44	50.61	50.10	50.32	3,933,370	-0.05(-0.10%)
Mar 25, 2013	51.09	51.43	50.18	50.37	2,772,450	-0.70(-1.37%)
Mar 22, 2013	51.29	51.52	50.83	51.08	1,982,486	-0.14(-0.27%)
Mar 21, 2013	51.93	52.41	51.18	51.21	2,244,183	-1.16(-2.21%)
Mar 20, 2013	52.09	52.55	51.64	52.37	1,839,589	+0.74(+1.44%)
Mar 19, 2013	52.62	52.65	51.07	51.63	3,126,479	-1.04(-1.97%)
Mar 18, 2013	52.01	52.94	51.73	52.67	2,729,522	-0.29(-0.54%)
Mar 15, 2013	52.74	53.47	52.53	52.95	3,857,713	-0.20(-0.37%)
Mar 14, 2013	52.55	53.16	52.14	53.15	3,754,303	+0.93(+1.78%)
Mar 13, 2013	52.68	52.88	52.12	52.22	2,659,994	-0.45(-0.86%)
Mar 12, 2013	52.54	53.03	52.29	52.68	1,908,262	+0.28(+0.53%)
Mar 11, 2013	52.45	52.70	51.81	52.40	2,073,690	-0.22(-0.41%)
Mar 08, 2013	52.58	52.83	52.26	52.62	2,695,551	+0.09(+0.17%)
Mar 07, 2013	53.23	53.28	52.35	52.53	2,562,999	-0.32(-0.60%)
Mar 06, 2013	52.70	53.69	52.42	52.84	3,896,648	+0.42(+0.79%)
Mar 05, 2013	52.52	52.73	51.32	52.43	5,547,318	+0.83(+1.61%)
Mar 04, 2013	53.64	53.74	51.17	51.60	10,367,544	+0.04(+0.08%)

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.