Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	59.53	60.06	58.77	58.77	1,385,586	-1.03(-1.72%)
May 30, 2013	59.34	60.20	59.08	59.80	1,064,366	+0.34(+0.58%)
May 29, 2013	59.40	59.84	58.82	59.45	1,082,718	-0.37(-0.62%)
May 28, 2013	60.25	60.75	59.38	59.82	1,246,872	+0.34(+0.57%)
May 24, 2013	58.55	59.71	58.11	59.49	1,494,880	+0.60(+1.02%)
May 23, 2013	58.52	59.43	58.20	58.88	1,413,224	-0.36(-0.61%)
May 22, 2013	60.62	61.65	58.76	59.25	2,211,585	-1.45(-2.39%)
May 21, 2013	60.03	61.19	60.00	60.70	1,465,744	+0.59(+0.99%)
May 20, 2013	60.07	60.56	59.92	60.10	1,350,629	+0.04(+0.06%)
May 17, 2013	59.02	60.16	59.02	60.07	1,864,163	+0.97(+1.65%)
May 16, 2013	59.41	59.79	59.02	59.10	1,117,543	-0.32(-0.54%)
May 15, 2013	58.52	60.09	58.42	59.41	1,909,357	+2.00(+3.49%)
May 13, 2013	57.48	57.88	56.63	57.41	1,899,834	-0.26(-0.46%)
May 10, 2013	56.60	57.68	56.60	57.68	1,559,651	+1.08(+1.92%)
May 09, 2013	56.30	56.76	56.30	56.59	2,207,931	+0.29(+0.52%)
May 08, 2013	56.35	57.55	55.60	56.30	2,584,089	-0.25(-0.44%)
May 07, 2013	56.00	56.64	55.81	56.55	1,782,836	+0.55(+0.98%)
May 06, 2013	55.11	56.24	54.85	56.00	3,421,475	+0.66(+1.20%)
May 03, 2013	54.09	55.53	53.40	55.34	4,228,316	+1.94(+3.63%)
May 02, 2013	53.33	53.85	53.05	53.40	4,935,123	-0.22(-0.41%)
May 01, 2013	53.14	53.96	52.99	53.62	2,690,241	-0.04(-0.08%)
Apr 30, 2013	52.77	54.24	52.47	53.66	4,086,639	+1.02(+1.94%)
Apr 29, 2013	50.75	54.03	50.73	52.64	6,845,003	+4.03(+8.29%)
Apr 26, 2013	48.63	48.77	48.55	48.61	1,150,735	+0.06(+0.13%)
Apr 25, 2013	47.99	48.77	47.94	48.55	1,270,633	+0.66(+1.38%)
Apr 24, 2013	48.65	49.00	47.82	47.89	2,347,339	-0.68(-1.40%)
Apr 23, 2013	48.51	48.72	48.09	48.57	1,118,267	+0.21(+0.44%)
Apr 22, 2013	48.48	48.49	47.80	48.36	670,321	-0.01(-0.02%)
Apr 19, 2013	48.06	48.42	47.63	48.36	1,203,103	+0.54(+1.12%)
Apr 18, 2013	48.26	48.49	47.51	47.83	1,364,171	-0.36(-0.75%)
Apr 17, 2013	47.87	48.40	47.53	48.19	1,596,736	+0.01(+0.02%)
Apr 16, 2013	47.49	48.21	47.35	48.18	1,136,694	+1.03(+2.19%)
Apr 15, 2013	47.84	48.00	47.15	47.15	1,668,232	-0.83(-1.73%)
Apr 12, 2013	47.74	48.24	47.42	47.98	876,250	+0.04(+0.07%)
Apr 11, 2013	47.68	48.41	46.94	47.94	1,358,198	+0.17(+0.35%)
Apr 10, 2013	46.65	48.32	46.48	47.77	1,974,614	+1.11(+2.38%)
Apr 09, 2013	46.91	46.91	46.11	46.66	889,234	-0.07(-0.15%)
Apr 08, 2013	46.24	46.75	45.75	46.73	1,231,977	+0.52(+1.13%)
Apr 05, 2013	45.82	46.28	45.25	46.21	1,292,775	-0.35(-0.76%)
Apr 04, 2013	46.00	47.01	45.86	46.57	1,114,945	+0.50(+1.09%)
Apr 03, 2013	46.74	47.04	45.67	46.06	2,198,743	-0.60(-1.29%)
Apr 02, 2013	46.66	47.09	46.25	46.66	1,069,808	+0.12(+0.27%)
Apr 01, 2013	46.84	47.07	46.22	46.54	1,739,214	-0.49(-1.03%)
Mar 28, 2013	46.35	47.07	46.08	47.02	1,714,189	+0.72(+1.56%)
Mar 27, 2013	45.60	46.38	45.17	46.30	1,268,338	+0.37(+0.81%)
Mar 26, 2013	46.10	46.19	45.17	45.93	1,339,877	-0.11(-0.25%)
Mar 25, 2013	45.57	46.26	45.42	46.04	1,092,233	+0.78(+1.73%)
Mar 22, 2013	45.37	46.04	45.07	45.26	1,364,324	+0.00(+0.00%)
Mar 21, 2013	45.31	45.79	45.01	45.26	919,717	-0.49(-1.06%)
Mar 20, 2013	45.12	45.85	45.07	45.75	1,819,036	+1.06(+2.37%)
Mar 19, 2013	45.37	45.57	44.40	44.69	1,253,085	-0.66(-1.46%)
Mar 18, 2013	45.00	45.60	44.67	45.35	797,471	-0.17(-0.37%)
Mar 15, 2013	45.29	45.79	45.24	45.52	1,668,398	+0.10(+0.21%)
Mar 14, 2013	45.63	45.83	45.33	45.42	1,055,985	-0.18(-0.39%)
Mar 13, 2013	44.99	45.66	44.73	45.60	1,377,803	+0.56(+1.23%)
Mar 12, 2013	45.14	45.42	44.80	45.04	1,604,214	-0.22(-0.49%)
Mar 11, 2013	44.78	45.37	44.40	45.26	1,527,598	+0.33(+0.73%)
Mar 08, 2013	44.54	45.01	43.74	44.93	1,981,166	+0.64(+1.43%)
Mar 07, 2013	44.42	44.59	44.16	44.30	1,519,746	-0.08(-0.18%)
Mar 06, 2013	44.30	44.88	44.21	44.38	2,848,668	+0.23(+0.52%)
Mar 05, 2013	43.65	44.40	43.65	44.15	4,158,811	+0.61(+1.40%)
Mar 04, 2013	42.76	43.55	42.66	43.54	2,734,258	+0.39(+0.90%)

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.