Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	46.83	47.17	46.29	46.30	2,324,702	-0.79(-1.67%)
May 30, 2013	47.74	48.02	47.09	47.09	2,070,082	-0.56(-1.17%)
May 29, 2013	48.50	48.78	47.60	47.65	2,125,767	-1.29(-2.64%)
May 28, 2013	48.53	49.04	48.47	48.94	2,170,685	+0.76(+1.57%)
May 24, 2013	48.12	48.28	47.78	48.18	1,486,068	-0.33(-0.67%)
May 23, 2013	47.78	48.87	47.60	48.51	1,652,931	+0.39(+0.81%)
May 22, 2013	48.29	49.21	47.86	48.12	1,652,346	-0.50(-1.03%)
May 21, 2013	48.26	48.75	47.88	48.62	1,997,828	+0.25(+0.51%)
May 20, 2013	48.47	48.60	47.87	48.37	2,350,800	+0.02(+0.03%)
May 17, 2013	48.83	49.13	48.09	48.36	3,378,856	-0.30(-0.62%)
May 16, 2013	49.67	50.03	48.57	48.66	2,207,958	-0.97(-1.95%)
May 15, 2013	49.90	50.38	49.51	49.62	2,990,885	-1.21(-2.37%)
May 13, 2013	51.15	51.54	50.54	50.83	1,484,580	-0.45(-0.88%)
May 10, 2013	50.40	51.33	50.32	51.28	1,446,134	+0.98(+1.94%)
May 09, 2013	50.57	50.77	50.12	50.31	1,763,884	-0.24(-0.47%)
May 08, 2013	50.53	51.03	50.22	50.54	1,685,033	-0.06(-0.11%)
May 07, 2013	50.70	51.12	50.58	50.60	2,781,979	-0.11(-0.22%)
May 06, 2013	49.62	50.74	49.49	50.71	1,822,659	+1.10(+2.22%)
May 03, 2013	49.28	49.83	48.66	49.61	1,697,383	+0.95(+1.96%)
May 02, 2013	47.90	48.96	47.68	48.66	1,755,634	+0.98(+2.06%)
May 01, 2013	47.44	47.89	46.87	47.67	2,284,006	+0.04(+0.08%)
Apr 30, 2013	48.03	48.36	47.41	47.63	2,608,089	-0.32(-0.66%)
Apr 29, 2013	48.72	48.75	47.71	47.95	2,197,846	-0.62(-1.27%)
Apr 26, 2013	49.55	49.63	48.18	48.57	1,916,801	-1.06(-2.14%)
Apr 25, 2013	49.43	50.15	49.37	49.63	2,977,304	+0.60(+1.23%)
Apr 24, 2013	51.54	51.54	47.56	49.03	6,137,533	-2.04(-3.99%)
Apr 23, 2013	50.58	51.44	50.39	51.07	1,754,083	+0.64(+1.27%)
Apr 22, 2013	50.39	50.53	49.82	50.43	1,135,606	+0.21(+0.43%)
Apr 19, 2013	49.94	50.51	49.75	50.21	1,028,785	+0.40(+0.81%)
Apr 18, 2013	50.21	50.43	49.50	49.81	806,369	-0.19(-0.38%)
Apr 17, 2013	50.45	50.46	49.24	50.00	1,123,126	-0.77(-1.51%)
Apr 16, 2013	50.54	50.84	50.29	50.77	1,134,777	+0.67(+1.33%)
Apr 15, 2013	51.52	51.52	49.96	50.10	1,429,918	-1.64(-3.17%)
Apr 12, 2013	51.01	51.77	50.83	51.74	1,069,141	+0.58(+1.13%)
Apr 11, 2013	50.82	51.45	50.81	51.16	1,200,365	+0.40(+0.78%)
Apr 10, 2013	50.21	50.90	50.21	50.77	891,735	+0.66(+1.31%)
Apr 09, 2013	50.59	50.70	50.05	50.11	986,966	-0.26(-0.52%)
Apr 08, 2013	49.22	50.42	49.14	50.37	1,003,018	+1.13(+2.30%)
Apr 05, 2013	49.08	49.28	48.07	49.24	2,714,147	-0.55(-1.10%)
Apr 04, 2013	49.83	50.51	49.48	49.78	2,675,434	-0.06(-0.13%)
Apr 03, 2013	51.30	51.53	49.65	49.85	2,536,759	-1.31(-2.56%)
Apr 02, 2013	51.31	51.50	50.93	51.16	1,212,008	+0.20(+0.39%)
Apr 01, 2013	51.14	51.36	50.82	50.96	1,726,226	-0.17(-0.33%)
Mar 28, 2013	50.75	51.38	50.66	51.12	1,590,660	+0.35(+0.69%)
Mar 27, 2013	50.04	50.85	49.82	50.77	993,274	+0.48(+0.95%)
Mar 26, 2013	49.86	50.34	49.69	50.30	1,557,615	+0.76(+1.54%)
Mar 25, 2013	49.81	50.12	49.40	49.54	1,252,773	-0.03(-0.06%)
Mar 22, 2013	49.23	49.57	49.15	49.57	870,368	+0.64(+1.31%)
Mar 21, 2013	49.10	49.53	48.90	48.93	1,173,372	-0.44(-0.88%)
Mar 20, 2013	49.77	49.95	49.26	49.36	1,210,984	-0.11(-0.22%)
Mar 19, 2013	49.78	49.89	49.19	49.47	1,723,946	-0.11(-0.22%)
Mar 18, 2013	49.28	49.70	48.86	49.59	1,477,794	-0.34(-0.68%)
Mar 15, 2013	49.63	50.13	49.57	49.93	1,603,245	+0.06(+0.11%)
Mar 14, 2013	49.73	50.09	49.55	49.87	814,278	+0.16(+0.32%)
Mar 13, 2013	49.30	49.93	49.30	49.71	1,101,047	+0.48(+0.97%)
Mar 12, 2013	49.62	49.78	48.86	49.24	1,637,097	-0.43(-0.86%)
Mar 11, 2013	49.92	50.08	49.53	49.66	1,710,833	-0.48(-0.96%)
Mar 08, 2013	49.02	50.18	48.92	50.15	1,887,623	+1.40(+2.88%)
Mar 07, 2013	48.62	49.03	48.57	48.74	1,773,465	+0.17(+0.34%)
Mar 06, 2013	48.28	48.62	48.08	48.58	2,091,845	+0.47(+0.98%)
Mar 05, 2013	47.96	48.42	47.90	48.10	1,600,245	+0.37(+0.78%)
Mar 04, 2013	47.68	47.94	47.42	47.73	1,422,938	-0.15(-0.31%)

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.