Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	42.69	42.97	41.64	41.83	383,005	-0.80(-1.87%)
May 30, 2013	43.81	44.29	42.60	42.62	380,711	-0.93(-2.15%)
May 29, 2013	41.85	43.67	40.62	43.56	1,091,364	+0.25(+0.58%)
May 28, 2013	45.11	45.57	42.65	43.31	816,714	-1.69(-3.75%)
May 24, 2013	45.22	45.38	44.70	45.00	186,219	-0.32(-0.70%)
May 23, 2013	44.90	45.36	43.51	45.31	378,547	-0.09(-0.20%)
May 22, 2013	45.52	46.86	45.20	45.41	448,979	+0.07(+0.15%)
May 21, 2013	46.25	46.41	45.25	45.34	597,819	-0.98(-2.12%)
May 20, 2013	46.86	46.96	46.23	46.32	405,353	-0.48(-1.02%)
May 17, 2013	46.96	47.23	46.39	46.80	433,919	+0.46(+0.98%)
May 16, 2013	45.22	46.94	45.11	46.34	855,235	+1.12(+2.47%)
May 15, 2013	46.73	47.41	44.61	45.22	1,757,638	-3.35(-6.90%)
May 13, 2013	49.12	49.26	47.98	48.57	602,958	-0.36(-0.75%)
May 10, 2013	49.69	49.76	48.80	48.94	204,255	-0.52(-1.06%)
May 09, 2013	49.78	49.81	49.17	49.46	138,102	-0.23(-0.46%)
May 08, 2013	49.85	50.24	49.46	49.69	225,075	-0.11(-0.23%)
May 07, 2013	49.44	49.94	49.42	49.81	235,362	+0.23(+0.46%)
May 06, 2013	49.42	50.06	48.92	49.58	351,606	-0.05(-0.09%)
May 03, 2013	50.03	50.69	49.35	49.62	464,876	-1.07(-2.11%)
May 02, 2013	50.28	50.88	49.71	50.69	362,226	+0.64(+1.28%)
May 01, 2013	51.06	51.15	50.06	50.06	306,760	-1.00(-1.96%)
Apr 30, 2013	50.53	51.13	50.15	51.06	344,929	+0.52(+1.04%)
Apr 29, 2013	50.12	50.58	50.10	50.53	268,362	+0.39(+0.77%)
Apr 26, 2013	50.22	50.26	49.87	50.15	201,029	-0.18(-0.36%)
Apr 25, 2013	50.35	50.63	49.96	50.33	224,005	-0.07(-0.14%)
Apr 24, 2013	50.60	50.74	50.28	50.40	187,680	-0.21(-0.41%)
Apr 23, 2013	50.08	50.69	49.89	50.60	217,267	+0.87(+1.74%)
Apr 22, 2013	49.28	49.94	48.93	49.74	251,294	+0.50(+1.02%)
Apr 19, 2013	48.92	49.39	48.41	49.24	439,045	+0.36(+0.75%)
Apr 18, 2013	49.08	49.69	48.67	48.87	293,464	-0.21(-0.42%)
Apr 17, 2013	50.17	50.42	49.05	49.08	497,617	-1.07(-2.14%)
Apr 16, 2013	50.40	50.76	49.85	50.15	489,031	+0.30(+0.59%)
Apr 15, 2013	51.33	51.33	49.71	49.85	623,345	-1.48(-2.89%)
Apr 12, 2013	51.61	51.83	51.22	51.33	215,219	-0.16(-0.31%)
Apr 11, 2013	51.29	51.92	51.20	51.49	309,860	+0.30(+0.58%)
Apr 10, 2013	51.74	51.92	51.20	51.20	603,314	-2.87(-5.31%)
Apr 09, 2013	54.00	54.32	53.79	54.07	906,140	-0.18(-0.34%)
Apr 08, 2013	54.18	54.66	53.93	54.25	856,243	+0.48(+0.89%)
Apr 05, 2013	52.68	53.77	52.36	53.77	851,480	+0.16(+0.30%)
Apr 04, 2013	52.91	53.84	52.77	53.61	544,011	+0.80(+1.51%)
Apr 03, 2013	53.45	53.45	51.74	52.81	635,081	-0.27(-0.52%)
Apr 02, 2013	53.50	53.77	52.81	53.09	743,553	+0.36(+0.69%)
Apr 01, 2013	53.00	53.19	52.56	52.72	285,519	-0.25(-0.47%)
Mar 28, 2013	52.97	53.20	52.75	52.97	282,497	-0.05(-0.09%)
Mar 27, 2013	52.84	53.06	52.68	53.02	200,111	+0.02(+0.04%)
Mar 26, 2013	53.34	53.54	52.68	53.00	359,183	-0.18(-0.34%)
Mar 25, 2013	52.61	53.32	52.47	53.18	492,793	+0.73(+1.39%)
Mar 22, 2013	52.29	52.59	51.97	52.45	198,408	+0.25(+0.48%)
Mar 21, 2013	51.95	52.63	51.86	52.20	190,955	+0.14(+0.26%)
Mar 20, 2013	52.08	52.31	51.40	52.06	270,682	+0.14(+0.26%)
Mar 19, 2013	52.40	52.43	51.56	51.92	201,729	-0.21(-0.39%)
Mar 18, 2013	51.65	52.61	51.36	52.13	342,790	+0.30(+0.57%)
Mar 15, 2013	51.74	52.11	51.31	51.83	478,670	+0.18(+0.35%)
Mar 14, 2013	51.04	51.99	50.97	51.65	402,833	+0.00(+0.00%)
Mar 13, 2013	51.08	51.74	50.83	51.65	330,793	+0.80(+1.57%)
Mar 12, 2013	50.49	50.90	50.31	50.85	267,052	+0.64(+1.27%)
Mar 11, 2013	50.33	51.01	50.15	50.22	378,268	+0.18(+0.36%)
Mar 08, 2013	51.20	51.20	49.76	50.03	549,147	-0.73(-1.44%)
Mar 07, 2013	50.24	50.81	50.06	50.76	314,313	+0.87(+1.74%)
Mar 06, 2013	50.60	50.88	49.85	49.90	436,464	+0.50(+1.02%)
Mar 05, 2013	49.46	49.74	48.89	49.39	153,491	+0.34(+0.70%)
Mar 04, 2013	48.69	49.42	48.23	49.05	252,651	+0.48(+0.99%)

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.