Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	58.61	58.61	56.83	56.87	4,308,213	-1.95(-3.31%)
May 30, 2013	56.94	59.11	56.79	58.82	4,087,952	+2.03(+3.58%)
May 29, 2013	57.11	57.41	56.71	56.78	2,309,439	-0.57(-0.99%)
May 28, 2013	56.33	57.65	56.33	57.35	2,924,061	+1.49(+2.66%)
May 24, 2013	56.59	56.69	55.46	55.86	2,521,382	-1.02(-1.79%)
May 23, 2013	55.66	57.03	55.60	56.88	2,271,396	+0.81(+1.44%)
May 22, 2013	56.75	57.63	55.86	56.07	2,476,465	-0.70(-1.23%)
May 21, 2013	55.90	57.03	55.81	56.77	2,661,633	+1.06(+1.91%)
May 20, 2013	56.37	56.44	55.54	55.70	2,240,809	-0.85(-1.50%)
May 17, 2013	56.10	56.65	56.05	56.55	2,774,188	+0.48(+0.86%)
May 16, 2013	56.15	56.54	56.05	56.07	2,438,210	-0.28(-0.50%)
May 15, 2013	55.96	56.76	55.67	56.35	3,432,343	+0.55(+0.98%)
May 13, 2013	55.67	56.12	55.57	55.80	3,648,656	+0.14(+0.25%)
May 10, 2013	55.97	56.24	55.46	55.66	3,655,856	-0.37(-0.66%)
May 09, 2013	55.70	56.04	55.14	56.03	2,475,538	+0.13(+0.24%)
May 08, 2013	55.72	56.04	55.39	55.90	3,569,058	+0.26(+0.47%)
May 07, 2013	55.43	55.64	54.91	55.63	4,146,232	+0.36(+0.65%)
May 06, 2013	55.49	56.01	55.13	55.28	3,156,213	-0.29(-0.53%)
May 03, 2013	55.14	55.65	54.96	55.57	2,550,160	+0.61(+1.11%)
May 02, 2013	55.08	55.74	54.75	54.96	2,999,959	+0.09(+0.17%)
May 01, 2013	54.18	55.93	54.11	54.86	4,152,069	+0.76(+1.41%)
Apr 30, 2013	53.78	55.23	53.28	54.10	6,016,830	+1.21(+2.28%)
Apr 29, 2013	54.02	54.19	52.79	52.89	3,985,002	-0.80(-1.49%)
Apr 26, 2013	53.53	54.07	53.57	53.69	2,250,623	+0.12(+0.23%)
Apr 25, 2013	53.89	54.05	52.97	53.57	3,961,583	-0.10(-0.19%)
Apr 24, 2013	53.86	54.02	53.12	53.68	3,703,409	+1.36(+2.59%)
Apr 23, 2013	52.08	52.57	51.63	52.32	2,227,747	+0.50(+0.96%)
Apr 22, 2013	52.63	52.63	51.69	51.82	2,052,348	-0.80(-1.52%)
Apr 19, 2013	51.41	52.71	51.33	52.62	3,112,301	+1.59(+3.12%)
Apr 18, 2013	50.87	51.97	50.40	51.03	4,837,290	-1.05(-2.01%)
Apr 17, 2013	53.05	53.07	51.43	52.07	3,813,660	-1.27(-2.38%)
Apr 16, 2013	52.64	53.39	51.93	53.35	3,902,895	+1.30(+2.50%)
Apr 15, 2013	53.25	53.46	52.02	52.05	2,502,817	-1.43(-2.68%)
Apr 12, 2013	53.31	53.61	53.18	53.48	3,138,358	+0.08(+0.14%)
Apr 11, 2013	52.88	53.42	52.57	53.40	2,720,203	+0.57(+1.09%)
Apr 10, 2013	52.52	53.19	52.33	52.83	2,675,014	+0.53(+1.01%)
Apr 09, 2013	51.34	52.64	51.21	52.30	4,033,332	+1.17(+2.28%)
Apr 08, 2013	50.67	51.23	50.07	51.13	2,445,332	+0.46(+0.91%)
Apr 05, 2013	50.93	51.11	50.33	50.67	2,443,615	-0.56(-1.10%)
Apr 04, 2013	51.10	51.69	50.91	51.24	3,348,806	+0.16(+0.31%)
Apr 03, 2013	50.99	52.19	50.61	51.08	5,882,508	+0.12(+0.24%)
Apr 02, 2013	51.63	51.96	50.73	50.95	10,623,594	+1.80(+3.67%)
Apr 01, 2013	47.89	50.72	47.29	49.15	5,971,621	+1.17(+2.44%)
Mar 28, 2013	47.75	48.04	47.37	47.98	2,246,566	+0.24(+0.51%)
Mar 27, 2013	47.34	47.78	47.29	47.74	2,007,711	+0.25(+0.53%)
Mar 26, 2013	47.19	48.00	47.07	47.48	2,708,507	+0.52(+1.10%)
Mar 25, 2013	46.96	47.45	46.83	46.97	3,011,919	+0.13(+0.28%)
Mar 22, 2013	47.29	47.36	46.71	46.84	2,223,286	-0.31(-0.66%)
Mar 21, 2013	46.70	47.29	46.62	47.14	3,758,879	+0.20(+0.42%)
Mar 20, 2013	47.64	47.70	46.90	46.95	2,752,397	-0.46(-0.97%)
Mar 19, 2013	47.62	47.77	47.28	47.41	3,067,797	-0.05(-0.10%)
Mar 18, 2013	47.41	47.83	47.14	47.45	3,264,908	-0.28(-0.59%)
Mar 15, 2013	47.87	48.12	47.69	47.74	4,688,723	-0.34(-0.70%)
Mar 14, 2013	48.42	48.54	47.77	48.07	2,903,477	-0.22(-0.45%)
Mar 13, 2013	48.03	48.29	47.66	48.29	2,838,575	+0.21(+0.43%)
Mar 12, 2013	46.74	48.08	46.54	48.08	4,128,291	+1.26(+2.69%)
Mar 11, 2013	47.19	47.30	46.43	46.83	4,436,262	-0.58(-1.23%)
Mar 08, 2013	46.65	47.57	46.60	47.41	3,604,631	+0.87(+1.88%)
Mar 07, 2013	45.88	46.65	45.88	46.53	3,370,765	+0.53(+1.14%)
Mar 06, 2013	45.18	46.02	45.15	46.01	4,119,067	+1.11(+2.47%)
Mar 05, 2013	44.33	45.00	44.31	44.90	2,130,314	+0.67(+1.51%)
Mar 04, 2013	44.33	44.69	43.97	44.24	3,529,746	-0.34(-0.76%)

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.