Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	53.76	54.38	53.10	53.10	450,314	-0.90(-1.67%)
May 30, 2013	52.84	54.19	52.55	54.00	559,146	+1.07(+2.02%)
May 29, 2013	52.14	53.25	52.10	52.93	483,557	+0.26(+0.49%)
May 28, 2013	52.53	52.83	52.19	52.67	550,261	+1.05(+2.03%)
May 24, 2013	51.47	51.62	50.78	51.62	372,168	-0.22(-0.42%)
May 23, 2013	51.74	52.06	51.06	51.84	844,227	-0.71(-1.35%)
May 22, 2013	53.28	53.81	52.28	52.55	1,019,083	-0.81(-1.52%)
May 21, 2013	52.75	53.63	52.75	53.36	1,219,776	+0.67(+1.27%)
May 20, 2013	51.91	52.77	51.86	52.69	779,946	+0.64(+1.23%)
May 17, 2013	50.16	52.10	50.15	52.05	503,585	+2.06(+4.12%)
May 16, 2013	50.54	51.18	49.95	49.99	429,121	-0.77(-1.52%)
May 15, 2013	50.13	50.83	49.95	50.76	363,605	+1.48(+3.00%)
May 13, 2013	49.36	49.47	48.84	49.28	398,398	-0.30(-0.61%)
May 10, 2013	48.97	49.89	48.85	49.58	324,300	+0.57(+1.16%)
May 09, 2013	49.29	49.57	48.91	49.01	352,885	-0.44(-0.89%)
May 08, 2013	48.82	49.56	48.82	49.45	394,693	+0.46(+0.94%)
May 07, 2013	48.49	49.40	48.46	48.99	610,328	+0.58(+1.20%)
May 06, 2013	48.46	49.01	47.94	48.41	628,553	-0.03(-0.06%)
May 03, 2013	48.54	48.81	47.96	48.44	739,983	+0.61(+1.28%)
May 02, 2013	45.00	50.64	45.00	47.83	2,187,355	+3.64(+8.24%)
May 01, 2013	44.61	44.98	44.09	44.19	898,852	-0.52(-1.16%)
Apr 30, 2013	44.80	44.84	43.85	44.71	969,867	+0.00(+0.00%)
Apr 29, 2013	44.81	45.28	44.62	44.71	399,183	+0.07(+0.16%)
Apr 26, 2013	44.57	44.76	44.02	44.64	351,742	-0.01(-0.02%)
Apr 25, 2013	43.26	45.04	43.09	44.65	409,744	+1.52(+3.52%)
Apr 24, 2013	43.06	43.24	42.71	43.13	238,367	+0.13(+0.30%)
Apr 23, 2013	42.71	43.25	42.43	43.00	300,161	+0.52(+1.22%)
Apr 22, 2013	41.27	42.71	40.79	42.48	1,126,678	+1.10(+2.66%)
Apr 19, 2013	41.69	41.88	41.24	41.38	518,847	-0.10(-0.24%)
Apr 18, 2013	42.08	42.25	41.37	41.48	587,290	-0.60(-1.43%)
Apr 17, 2013	43.50	43.50	41.71	42.08	1,031,472	-1.91(-4.34%)
Apr 16, 2013	43.35	44.06	43.20	43.99	519,651	+1.02(+2.37%)
Apr 15, 2013	44.51	44.64	42.90	42.97	604,915	-1.94(-4.32%)
Apr 12, 2013	44.89	45.14	44.13	44.91	372,639	-0.19(-0.42%)
Apr 11, 2013	44.60	45.25	44.16	45.10	574,215	+0.59(+1.33%)
Apr 10, 2013	42.64	44.56	42.64	44.51	587,226	+1.90(+4.46%)
Apr 09, 2013	42.78	42.98	42.15	42.61	609,456	-0.16(-0.37%)
Apr 08, 2013	42.15	42.78	41.78	42.77	441,420	+0.70(+1.66%)
Apr 05, 2013	42.05	42.34	41.76	42.07	629,612	-0.63(-1.48%)
Apr 04, 2013	42.29	43.02	42.01	42.70	731,470	+0.46(+1.09%)
Apr 03, 2013	43.19	43.26	41.99	42.24	1,308,306	-1.03(-2.38%)
Apr 02, 2013	44.48	44.67	43.09	43.27	998,799	-1.31(-2.94%)
Apr 01, 2013	44.53	44.73	44.36	44.58	529,047	-0.05(-0.11%)
Mar 28, 2013	44.55	44.71	44.30	44.63	384,192	+0.25(+0.56%)
Mar 27, 2013	44.13	44.38	43.93	44.38	391,017	-0.03(-0.07%)
Mar 26, 2013	44.62	44.84	44.07	44.41	518,684	-0.07(-0.16%)
Mar 25, 2013	44.51	44.84	44.19	44.48	300,722	+0.12(+0.27%)
Mar 22, 2013	44.17	44.50	43.99	44.36	349,658	+0.36(+0.82%)
Mar 21, 2013	44.25	44.31	43.93	44.00	660,411	-0.48(-1.08%)
Mar 20, 2013	44.45	44.71	44.06	44.48	267,246	+0.26(+0.59%)
Mar 19, 2013	45.19	45.22	43.95	44.22	672,038	-0.86(-1.91%)
Mar 18, 2013	45.05	45.30	44.90	45.08	377,699	-0.64(-1.40%)
Mar 15, 2013	45.29	45.73	45.01	45.72	822,217	+0.45(+0.99%)
Mar 14, 2013	44.84	45.60	44.58	45.27	574,538	+0.61(+1.37%)
Mar 13, 2013	44.54	44.82	44.35	44.66	242,156	+0.15(+0.34%)
Mar 12, 2013	44.31	44.65	44.00	44.51	681,696	+0.16(+0.36%)
Mar 11, 2013	43.78	44.52	43.28	44.35	858,650	+0.39(+0.89%)
Mar 08, 2013	43.83	44.07	43.50	43.96	421,898	+0.31(+0.71%)
Mar 07, 2013	43.34	43.78	43.08	43.65	923,919	+0.33(+0.76%)
Mar 06, 2013	42.80	43.83	42.61	43.32	974,560	+0.72(+1.69%)
Mar 05, 2013	42.50	42.84	42.48	42.60	888,284	+0.41(+0.97%)
Mar 04, 2013	42.40	42.43	41.53	42.19	616,945	-0.31(-0.73%)

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.