Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	62.23	62.23	60.34	60.38	4,057,684	-2.07(-3.31%)
May 30, 2013	60.46	62.76	60.30	62.45	3,850,232	+2.16(+3.58%)
May 29, 2013	60.64	60.95	60.22	60.29	2,175,142	-0.60(-0.99%)
May 28, 2013	59.81	61.21	59.81	60.89	2,754,023	+1.58(+2.66%)
May 24, 2013	60.08	60.19	58.88	59.31	2,374,760	-1.08(-1.79%)
May 23, 2013	59.10	60.55	59.03	60.39	2,139,311	+0.86(+1.44%)
May 22, 2013	60.25	61.19	59.31	59.53	2,332,455	-0.74(-1.23%)
May 21, 2013	59.35	60.55	59.26	60.27	2,506,855	+1.13(+1.91%)
May 20, 2013	59.85	59.93	58.97	59.14	2,110,503	-0.90(-1.50%)
May 17, 2013	59.56	60.15	59.51	60.04	2,612,865	+0.51(+0.86%)
May 16, 2013	59.62	60.03	59.52	59.53	2,296,425	-0.30(-0.50%)
May 15, 2013	59.42	60.26	59.11	59.83	3,232,747	+0.58(+0.98%)
May 13, 2013	59.11	59.58	59.00	59.25	3,436,481	+0.15(+0.25%)
May 10, 2013	59.43	59.71	58.88	59.10	3,443,263	-0.39(-0.66%)
May 09, 2013	59.14	59.51	58.54	59.49	2,331,582	+0.14(+0.24%)
May 08, 2013	59.16	59.50	58.81	59.35	3,361,512	+0.28(+0.47%)
May 07, 2013	58.85	59.08	58.30	59.07	3,905,123	+0.38(+0.65%)
May 06, 2013	58.92	59.47	58.53	58.69	2,972,675	-0.31(-0.53%)
May 03, 2013	58.54	59.09	58.35	59.00	2,401,865	+0.65(+1.11%)
May 02, 2013	58.48	59.18	58.13	58.35	2,825,507	+0.10(+0.17%)
May 01, 2013	57.53	59.38	57.45	58.25	3,910,620	+0.81(+1.41%)
Apr 30, 2013	57.10	58.64	56.57	57.44	5,666,942	+1.28(+2.28%)
Apr 29, 2013	57.35	57.54	56.05	56.16	3,753,268	-0.85(-1.49%)
Apr 26, 2013	56.83	57.41	56.88	57.01	2,119,746	+0.13(+0.23%)
Apr 25, 2013	57.22	57.39	56.24	56.88	3,731,211	-0.11(-0.19%)
Apr 24, 2013	57.19	57.36	56.40	56.99	3,488,050	+1.44(+2.59%)
Apr 23, 2013	55.30	55.81	54.82	55.55	2,098,200	+0.53(+0.96%)
Apr 22, 2013	55.88	55.88	54.88	55.02	1,933,001	-0.85(-1.52%)
Apr 19, 2013	54.58	55.96	54.50	55.87	2,931,316	+1.69(+3.12%)
Apr 18, 2013	54.01	55.18	53.51	54.18	4,555,994	-1.11(-2.01%)
Apr 17, 2013	56.33	56.35	54.61	55.29	3,591,890	-1.35(-2.38%)
Apr 16, 2013	55.89	56.69	55.14	56.64	3,675,936	+1.38(+2.50%)
Apr 15, 2013	56.54	56.76	55.23	55.26	2,357,275	-1.52(-2.68%)
Apr 12, 2013	56.60	56.92	56.46	56.78	2,955,858	+0.08(+0.14%)
Apr 11, 2013	56.14	56.72	55.82	56.70	2,562,019	+0.61(+1.09%)
Apr 10, 2013	55.76	56.47	55.56	56.09	2,519,458	+0.56(+1.01%)
Apr 09, 2013	54.51	55.89	54.37	55.53	3,798,788	+1.04(+1.91%)
Apr 08, 2013	54.00	54.59	53.36	54.49	2,294,679	+0.49(+0.91%)
Apr 05, 2013	54.27	54.47	53.63	54.00	2,293,068	-0.60(-1.10%)
Apr 04, 2013	54.45	55.08	54.25	54.60	3,142,491	+0.17(+0.31%)
Apr 03, 2013	54.34	55.62	53.93	54.43	5,520,095	+0.13(+0.24%)
Apr 02, 2013	55.02	55.37	54.06	54.30	9,969,090	+1.92(+3.67%)
Apr 01, 2013	51.03	54.05	50.40	52.38	5,603,718	+1.25(+2.44%)
Mar 28, 2013	50.89	51.19	50.48	51.13	2,108,159	+0.26(+0.51%)
Mar 27, 2013	50.45	50.92	50.39	50.87	1,884,019	+0.27(+0.53%)
Mar 26, 2013	50.29	51.16	50.16	50.60	2,541,640	+0.55(+1.10%)
Mar 25, 2013	50.04	50.56	49.90	50.05	2,826,359	+0.14(+0.28%)
Mar 22, 2013	50.39	50.47	49.78	49.91	2,086,313	-0.33(-0.66%)
Mar 21, 2013	49.77	50.39	49.68	50.24	3,527,300	+0.21(+0.42%)
Mar 20, 2013	50.77	50.83	49.98	50.03	2,582,826	-0.49(-0.97%)
Mar 19, 2013	50.75	50.91	50.38	50.52	2,878,795	-0.05(-0.10%)
Mar 18, 2013	50.52	50.97	50.24	50.57	3,063,762	-0.30(-0.59%)
Mar 15, 2013	51.01	51.28	50.82	50.87	4,399,858	-0.36(-0.70%)
Mar 14, 2013	51.60	51.73	50.91	51.23	2,724,598	-0.23(-0.45%)
Mar 13, 2013	51.18	51.46	50.79	51.46	2,663,695	+0.22(+0.43%)
Mar 12, 2013	49.81	51.24	49.60	51.24	3,873,953	+1.34(+2.69%)
Mar 11, 2013	50.29	50.41	49.48	49.90	4,162,951	-0.62(-1.23%)
Mar 08, 2013	49.71	50.69	49.66	50.52	3,382,555	+0.93(+1.88%)
Mar 07, 2013	48.89	49.71	48.89	49.59	3,163,097	+0.56(+1.14%)
Mar 06, 2013	48.15	49.04	48.11	49.03	3,865,298	+1.18(+2.47%)
Mar 05, 2013	47.24	47.95	47.22	47.85	1,999,069	+0.71(+1.51%)
Mar 04, 2013	47.24	47.62	46.86	47.14	3,312,284	-0.36(-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.