Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	50.66	51.29	50.47	50.50	7,780,258	-0.23(-0.46%)
May 30, 2013	50.49	51.27	50.46	50.74	6,573,622	+0.29(+0.58%)
May 29, 2013	50.42	50.79	50.28	50.45	6,658,888	-0.07(-0.13%)
May 28, 2013	51.09	51.62	50.31	50.51	8,475,829	-0.15(-0.30%)
May 24, 2013	49.76	50.67	49.61	50.66	7,448,328	+0.76(+1.53%)
May 23, 2013	49.23	50.34	49.14	49.90	11,720,114	+0.20(+0.39%)
May 22, 2013	50.51	50.65	49.11	49.70	22,296,726	-2.08(-4.01%)
May 21, 2013	51.36	52.26	51.19	51.78	7,413,904	+0.44(+0.86%)
May 20, 2013	51.53	51.67	51.10	51.34	3,364,522	-0.30(-0.58%)
May 17, 2013	50.88	51.77	50.88	51.64	6,062,791	+0.77(+1.51%)
May 16, 2013	50.74	51.12	50.62	50.87	5,596,338	-0.28(-0.55%)
May 15, 2013	50.55	51.21	50.51	51.15	7,124,204	+0.69(+1.37%)
May 13, 2013	50.48	50.65	50.18	50.46	3,960,552	+0.04(+0.09%)
May 10, 2013	49.83	50.42	49.81	50.42	5,526,832	+0.19(+0.37%)
May 09, 2013	50.53	50.66	50.15	50.23	5,061,363	-0.23(-0.46%)
May 08, 2013	50.93	50.93	50.29	50.46	5,174,919	-0.54(-1.06%)
May 07, 2013	50.78	51.15	50.64	51.00	4,188,332	+0.38(+0.74%)
May 06, 2013	50.86	50.86	50.42	50.63	4,245,716	-0.34(-0.67%)
May 03, 2013	50.36	51.12	50.02	50.97	6,781,146	+0.95(+1.89%)
May 02, 2013	50.27	50.42	49.70	50.02	13,047,439	-0.98(-1.91%)
May 01, 2013	50.93	51.20	50.84	50.99	3,320,840	-0.01(-0.03%)
Apr 30, 2013	50.99	51.07	50.70	51.01	3,980,454	-0.06(-0.11%)
Apr 29, 2013	51.04	51.15	50.88	51.07	3,174,650	+0.09(+0.17%)
Apr 26, 2013	50.99	51.19	50.94	50.98	3,477,674	-0.11(-0.21%)
Apr 25, 2013	50.57	51.32	50.50	51.09	4,587,765	+0.69(+1.38%)
Apr 24, 2013	50.53	50.97	50.11	50.39	5,303,553	+0.01(+0.03%)
Apr 23, 2013	50.03	50.55	49.95	50.38	4,550,437	+0.43(+0.85%)
Apr 22, 2013	49.83	50.02	49.42	49.95	3,864,013	+0.04(+0.09%)
Apr 19, 2013	49.74	50.04	49.25	49.91	5,636,376	+0.54(+1.10%)
Apr 18, 2013	49.69	49.77	49.02	49.37	5,508,447	-0.34(-0.68%)
Apr 17, 2013	49.43	49.83	49.25	49.71	6,496,407	+0.27(+0.56%)
Apr 16, 2013	48.91	49.65	48.72	49.43	10,082,835	-0.07(-0.15%)
Apr 15, 2013	50.02	50.36	49.49	49.51	4,214,331	-0.73(-1.45%)
Apr 12, 2013	49.91	50.40	49.91	50.24	3,163,127	+0.27(+0.54%)
Apr 11, 2013	49.94	50.54	49.87	49.97	5,481,622	+0.19(+0.38%)
Apr 10, 2013	49.89	50.05	49.65	49.78	4,326,991	-0.04(-0.09%)
Apr 09, 2013	50.16	50.21	49.72	49.82	4,037,288	-0.25(-0.49%)
Apr 08, 2013	49.77	50.24	49.74	50.07	3,975,854	+0.30(+0.60%)
Apr 05, 2013	49.35	49.80	49.06	49.77	5,257,293	+0.04(+0.09%)
Apr 04, 2013	49.30	49.76	49.30	49.73	4,897,357	+0.59(+1.19%)
Apr 03, 2013	49.16	49.56	48.83	49.14	8,488,084	-0.61(-1.23%)
Apr 02, 2013	49.85	49.96	49.38	49.76	3,990,050	+0.12(+0.25%)
Apr 01, 2013	49.38	49.76	49.34	49.64	3,782,213	+0.15(+0.31%)
Mar 28, 2013	50.02	50.19	49.38	49.48	5,508,343	-0.43(-0.87%)
Mar 27, 2013	49.51	50.49	49.51	49.92	6,350,359	+0.32(+0.64%)
Mar 26, 2013	49.46	49.72	49.12	49.60	4,602,658	+0.14(+0.29%)
Mar 25, 2013	49.69	49.80	49.28	49.45	5,893,037	-0.01(-0.01%)
Mar 22, 2013	49.33	49.70	49.19	49.46	4,380,949	+0.27(+0.54%)
Mar 21, 2013	49.25	49.35	48.74	49.19	6,625,244	-0.34(-0.69%)
Mar 20, 2013	48.41	49.79	48.36	49.53	10,963,151	+1.49(+3.10%)
Mar 19, 2013	48.44	48.57	47.68	48.05	5,620,181	-0.22(-0.45%)
Mar 18, 2013	48.09	48.48	47.93	48.26	4,943,118	-0.03(-0.06%)
Mar 15, 2013	48.47	48.65	48.09	48.29	8,241,060	-0.39(-0.80%)
Mar 14, 2013	48.80	48.80	48.34	48.68	4,565,170	-0.06(-0.13%)
Mar 13, 2013	48.28	48.78	48.15	48.75	5,029,769	+0.23(+0.48%)
Mar 12, 2013	48.57	48.84	48.41	48.52	5,727,883	-0.17(-0.34%)
Mar 11, 2013	47.97	48.70	47.63	48.68	6,896,999	+0.72(+1.49%)
Mar 08, 2013	47.79	48.05	47.50	47.97	5,294,974	+0.36(+0.76%)
Mar 07, 2013	47.87	47.89	47.47	47.60	5,558,286	-0.20(-0.41%)
Mar 06, 2013	48.23	48.36	47.74	47.80	5,950,650	-0.40(-0.84%)
Mar 05, 2013	48.07	48.32	47.59	48.20	8,199,576	+0.17(+0.36%)
Mar 04, 2013	46.90	48.38	46.74	48.03	17,102,642	+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.