Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	50.67	51.29	50.48	50.51	7,779,789	-0.23(-0.46%)
May 30, 2013	50.49	51.27	50.46	50.74	6,573,226	+0.29(+0.58%)
May 29, 2013	50.42	50.79	50.28	50.45	6,658,486	-0.07(-0.13%)
May 28, 2013	51.09	51.63	50.31	50.51	8,475,318	-0.15(-0.30%)
May 24, 2013	49.76	50.67	49.61	50.67	7,447,879	+0.76(+1.53%)
May 23, 2013	49.23	50.34	49.15	49.90	11,719,408	+0.20(+0.39%)
May 22, 2013	50.51	50.65	49.11	49.71	22,295,382	-2.08(-4.01%)
May 21, 2013	51.36	52.26	51.19	51.79	7,413,457	+0.44(+0.86%)
May 20, 2013	51.53	51.67	51.10	51.34	3,364,319	-0.30(-0.58%)
May 17, 2013	50.88	51.77	50.88	51.64	6,062,425	+0.77(+1.51%)
May 16, 2013	50.75	51.12	50.62	50.87	5,596,001	-0.28(-0.55%)
May 15, 2013	50.56	51.22	50.51	51.15	7,123,774	+0.69(+1.37%)
May 13, 2013	50.48	50.65	50.18	50.46	3,960,313	+0.04(+0.09%)
May 10, 2013	49.83	50.42	49.81	50.42	5,526,499	+0.19(+0.37%)
May 09, 2013	50.54	50.67	50.15	50.23	5,061,058	-0.23(-0.46%)
May 08, 2013	50.93	50.93	50.30	50.46	5,174,607	-0.54(-1.06%)
May 07, 2013	50.78	51.15	50.64	51.01	4,188,080	+0.38(+0.74%)
May 06, 2013	50.87	50.87	50.42	50.63	4,245,460	-0.34(-0.67%)
May 03, 2013	50.36	51.12	50.02	50.97	6,780,738	+0.95(+1.89%)
May 02, 2013	50.27	50.43	49.70	50.02	13,046,652	-0.98(-1.91%)
May 01, 2013	50.93	51.21	50.85	51.00	3,320,640	-0.01(-0.03%)
Apr 30, 2013	51.00	51.07	50.70	51.01	3,980,215	-0.06(-0.11%)
Apr 29, 2013	51.04	51.15	50.88	51.07	3,174,458	+0.09(+0.17%)
Apr 26, 2013	51.00	51.19	50.94	50.98	3,477,465	-0.11(-0.21%)
Apr 25, 2013	50.57	51.32	50.50	51.09	4,587,488	+0.69(+1.38%)
Apr 24, 2013	50.54	50.97	50.12	50.40	5,303,233	+0.01(+0.03%)
Apr 23, 2013	50.04	50.55	49.95	50.38	4,550,163	+0.43(+0.85%)
Apr 22, 2013	49.83	50.02	49.42	49.96	3,863,780	+0.04(+0.09%)
Apr 19, 2013	49.75	50.04	49.25	49.91	5,636,037	+0.54(+1.10%)
Apr 18, 2013	49.69	49.78	49.02	49.37	5,508,115	-0.34(-0.68%)
Apr 17, 2013	49.44	49.83	49.25	49.71	6,496,015	+0.27(+0.56%)
Apr 16, 2013	48.91	49.65	48.73	49.44	10,082,228	-0.07(-0.15%)
Apr 15, 2013	50.02	50.36	49.49	49.51	4,214,077	-0.73(-1.45%)
Apr 12, 2013	49.91	50.40	49.91	50.24	3,162,936	+0.27(+0.54%)
Apr 11, 2013	49.94	50.54	49.87	49.97	5,481,292	+0.19(+0.38%)
Apr 10, 2013	49.89	50.06	49.65	49.78	4,326,730	-0.04(-0.09%)
Apr 09, 2013	50.16	50.22	49.73	49.83	4,037,044	-0.25(-0.49%)
Apr 08, 2013	49.78	50.24	49.74	50.07	3,975,614	+0.30(+0.60%)
Apr 05, 2013	49.36	49.80	49.06	49.78	5,256,976	+0.04(+0.09%)
Apr 04, 2013	49.30	49.76	49.30	49.73	4,897,062	+0.59(+1.19%)
Apr 03, 2013	49.16	49.57	48.84	49.15	8,487,572	-0.61(-1.23%)
Apr 02, 2013	49.86	49.96	49.39	49.76	3,989,810	+0.12(+0.25%)
Apr 01, 2013	49.38	49.76	49.34	49.64	3,781,985	+0.15(+0.31%)
Mar 28, 2013	50.02	50.20	49.38	49.49	5,508,011	-0.43(-0.87%)
Mar 27, 2013	49.52	50.49	49.52	49.92	6,349,976	+0.32(+0.64%)
Mar 26, 2013	49.47	49.72	49.12	49.60	4,602,381	+0.14(+0.29%)
Mar 25, 2013	49.69	49.80	49.28	49.46	5,892,681	-0.01(-0.01%)
Mar 22, 2013	49.34	49.71	49.19	49.47	4,380,685	+0.27(+0.54%)
Mar 21, 2013	49.25	49.36	48.74	49.20	6,624,845	-0.34(-0.69%)
Mar 20, 2013	48.42	49.79	48.37	49.54	10,962,490	+1.49(+3.10%)
Mar 19, 2013	48.45	48.58	47.69	48.05	5,619,842	-0.22(-0.45%)
Mar 18, 2013	48.09	48.48	47.93	48.27	4,942,820	-0.03(-0.06%)
Mar 15, 2013	48.47	48.65	48.09	48.29	8,240,564	-0.39(-0.80%)
Mar 14, 2013	48.80	48.80	48.34	48.68	4,564,895	-0.07(-0.13%)
Mar 13, 2013	48.29	48.79	48.15	48.75	5,029,466	+0.23(+0.48%)
Mar 12, 2013	48.57	48.84	48.42	48.52	5,727,538	-0.17(-0.34%)
Mar 11, 2013	47.97	48.71	47.64	48.68	6,896,583	+0.72(+1.49%)
Mar 08, 2013	47.80	48.06	47.51	47.97	5,294,655	+0.36(+0.76%)
Mar 07, 2013	47.87	47.90	47.48	47.61	5,557,951	-0.20(-0.41%)
Mar 06, 2013	48.24	48.37	47.74	47.80	5,950,291	-0.40(-0.84%)
Mar 05, 2013	48.08	48.32	47.59	48.21	8,199,082	+0.17(+0.36%)
Mar 04, 2013	46.91	48.38	46.74	48.03	17,101,612	+1.67(+3.60%)

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.