Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	51.23	51.37	50.24	50.33	16,861	-0.64(-1.26%)
May 30, 2013	52.96	52.96	50.07	50.97	45,077	-1.54(-2.94%)
May 29, 2013	53.31	53.83	51.99	52.51	21,742	-0.85(-1.59%)
May 28, 2013	53.71	54.35	52.93	53.36	26,056	+0.17(+0.33%)
May 24, 2013	51.97	53.19	51.87	53.19	40,847	+1.42(+2.74%)
May 23, 2013	51.77	52.44	51.37	51.77	30,058	-0.05(-0.10%)
May 22, 2013	52.55	53.07	51.59	51.82	26,290	-0.12(-0.23%)
May 21, 2013	53.38	53.38	51.63	51.94	32,188	-1.77(-3.29%)
May 20, 2013	53.17	53.91	53.17	53.71	26,633	+0.68(+1.27%)
May 17, 2013	52.27	53.03	52.20	53.03	42,226	+1.20(+2.31%)
May 16, 2013	51.70	52.06	51.51	51.84	24,716	+0.21(+0.40%)
May 15, 2013	51.39	51.71	51.04	51.63	30,341	+1.06(+2.09%)
May 13, 2013	50.76	51.63	50.40	50.57	49,141	+0.23(+0.45%)
May 10, 2013	50.48	51.35	50.21	50.35	34,367	+0.10(+0.21%)
May 09, 2013	51.04	52.23	50.22	50.24	57,920	-1.07(-2.09%)
May 08, 2013	51.00	51.70	50.93	51.32	18,174	+0.29(+0.58%)
May 07, 2013	51.11	51.22	50.76	51.02	24,677	+0.10(+0.20%)
May 06, 2013	50.73	50.92	50.28	50.92	15,469	+0.36(+0.72%)
May 03, 2013	50.29	50.55	50.09	50.55	21,121	+0.35(+0.69%)
May 02, 2013	50.99	51.23	49.98	50.21	24,175	-0.36(-0.72%)
May 01, 2013	50.54	50.99	50.28	50.57	20,355	+0.04(+0.08%)
Apr 30, 2013	50.48	50.73	50.24	50.53	28,791	+0.30(+0.61%)
Apr 29, 2013	50.24	50.61	49.83	50.22	29,805	+0.26(+0.52%)
Apr 26, 2013	50.12	49.96	49.61	49.96	23,002	+0.35(+0.71%)
Apr 25, 2013	50.28	50.74	49.03	49.61	30,625	-0.75(-1.49%)
Apr 24, 2013	49.67	50.45	49.58	50.36	32,708	+0.73(+1.47%)
Apr 23, 2013	49.57	49.67	49.07	49.64	29,073	+0.50(+1.02%)
Apr 22, 2013	49.01	49.31	49.01	49.13	32,163	+0.31(+0.64%)
Apr 19, 2013	48.42	48.99	48.41	48.82	18,805	+0.61(+1.26%)
Apr 18, 2013	48.08	48.51	47.70	48.21	17,661	+0.36(+0.76%)
Apr 17, 2013	48.23	48.34	47.18	47.85	28,054	-0.45(-0.93%)
Apr 16, 2013	47.73	48.65	47.73	48.30	48,477	+1.04(+2.20%)
Apr 15, 2013	48.84	49.18	47.26	47.26	35,745	-1.66(-3.40%)
Apr 12, 2013	49.70	49.88	48.58	48.93	37,018	-0.57(-1.16%)
Apr 11, 2013	50.31	50.31	49.39	49.50	36,143	-0.54(-1.07%)
Apr 10, 2013	50.16	50.16	49.59	50.03	24,683	+0.03(+0.07%)
Apr 09, 2013	49.96	50.02	49.27	50.00	22,682	+0.47(+0.94%)
Apr 08, 2013	48.93	49.53	48.86	49.53	19,025	+0.76(+1.56%)
Apr 05, 2013	48.09	48.77	47.92	48.77	10,387	+0.10(+0.21%)
Apr 04, 2013	49.06	49.08	48.42	48.67	19,846	-0.36(-0.74%)
Apr 03, 2013	48.99	49.06	48.34	49.03	32,399	+0.21(+0.43%)
Apr 02, 2013	48.42	48.82	48.27	48.82	26,940	+0.69(+1.44%)
Apr 01, 2013	48.42	48.42	48.06	48.13	10,134	-0.10(-0.22%)
Mar 28, 2013	48.06	48.46	47.97	48.23	24,931	+0.33(+0.69%)
Mar 27, 2013	48.02	48.25	47.73	47.90	15,794	-0.16(-0.32%)
Mar 26, 2013	47.82	48.16	47.71	48.06	22,274	+0.45(+0.95%)
Mar 25, 2013	47.73	48.04	47.49	47.61	17,644	+0.14(+0.29%)
Mar 22, 2013	47.21	47.63	47.17	47.47	28,383	+0.50(+1.07%)
Mar 21, 2013	47.28	47.63	46.95	46.97	27,983	-0.23(-0.48%)
Mar 20, 2013	46.86	47.28	46.55	47.19	23,532	+0.66(+1.41%)
Mar 19, 2013	46.74	47.31	46.52	46.53	17,426	-0.02(-0.04%)
Mar 18, 2013	47.09	47.09	46.41	46.55	21,337	-0.55(-1.18%)
Mar 15, 2013	47.21	47.37	46.86	47.11	22,518	+0.07(+0.15%)
Mar 14, 2013	47.11	47.45	46.97	47.04	16,362	+0.05(+0.11%)
Mar 13, 2013	47.38	47.47	46.78	46.98	35,994	-0.17(-0.37%)
Mar 12, 2013	47.21	47.50	46.62	47.16	20,025	-0.05(-0.11%)
Mar 11, 2013	47.80	47.90	47.12	47.21	21,344	-0.31(-0.66%)
Mar 08, 2013	47.70	47.89	47.19	47.52	32,446	+0.29(+0.62%)
Mar 07, 2013	47.59	47.64	46.34	47.23	27,231	-0.14(-0.29%)
Mar 06, 2013	48.23	48.37	47.07	47.37	31,069	-1.06(-2.18%)
Mar 05, 2013	48.13	48.68	47.78	48.42	83,452	+0.64(+1.34%)
Mar 04, 2013	47.05	47.78	46.93	47.78	19,367	+0.57(+1.21%)

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.