Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	51.65	52.76	51.52	51.84	472,506	+0.03(+0.06%)
May 30, 2013	51.86	52.24	51.68	51.81	374,964	+0.03(+0.06%)
May 29, 2013	52.04	52.18	51.39	51.77	341,955	-0.49(-0.93%)
May 28, 2013	52.24	52.52	51.89	52.26	436,802	+0.59(+1.15%)
May 24, 2013	51.45	51.74	50.78	51.67	477,130	-0.07(-0.14%)
May 23, 2013	51.21	51.86	51.00	51.74	788,591	-0.14(-0.26%)
May 22, 2013	52.25	52.38	51.63	51.87	784,455	-0.40(-0.77%)
May 21, 2013	52.49	52.58	51.85	52.27	975,682	-0.17(-0.32%)
May 20, 2013	52.41	52.94	52.28	52.44	618,781	-0.36(-0.69%)
May 17, 2013	52.98	53.11	52.62	52.81	844,301	+0.08(+0.14%)
May 16, 2013	52.67	53.24	52.52	52.73	859,512	+0.19(+0.37%)
May 15, 2013	51.57	52.86	51.34	52.54	1,336,276	+2.65(+5.31%)
May 13, 2013	49.94	49.99	49.49	49.89	339,458	-0.17(-0.34%)
May 10, 2013	49.89	50.13	49.80	50.06	398,393	+0.22(+0.43%)
May 09, 2013	49.75	50.15	49.59	49.84	510,536	+0.09(+0.19%)
May 08, 2013	49.74	49.75	49.41	49.75	890,416	+0.03(+0.06%)
May 07, 2013	49.71	49.94	49.40	49.72	701,995	+0.08(+0.15%)
May 06, 2013	49.70	50.08	49.46	49.64	373,460	-0.12(-0.25%)
May 03, 2013	49.46	50.17	49.09	49.77	341,212	+0.68(+1.38%)
May 02, 2013	48.53	49.27	48.21	49.09	428,164	+0.74(+1.54%)
May 01, 2013	49.35	49.37	48.21	48.34	515,684	-1.08(-2.19%)
Apr 30, 2013	49.37	49.52	48.55	49.43	529,945	+0.13(+0.26%)
Apr 29, 2013	48.78	49.31	48.35	49.30	582,787	+0.75(+1.54%)
Apr 26, 2013	48.90	48.95	48.29	48.55	474,653	-0.40(-0.81%)
Apr 25, 2013	48.00	49.63	47.85	48.95	1,031,545	+1.18(+2.48%)
Apr 24, 2013	47.94	48.16	47.22	47.77	1,166,301	-0.17(-0.36%)
Apr 23, 2013	47.74	48.17	47.44	47.94	424,815	+0.36(+0.75%)
Apr 22, 2013	47.73	48.00	47.12	47.58	339,125	+0.00(+0.01%)
Apr 19, 2013	46.85	47.64	46.31	47.58	526,022	+0.75(+1.60%)
Apr 18, 2013	47.45	47.68	46.74	46.83	585,910	-0.39(-0.83%)
Apr 17, 2013	47.69	47.87	46.90	47.22	863,909	-0.90(-1.87%)
Apr 16, 2013	47.62	48.19	47.30	48.12	796,102	+0.79(+1.66%)
Apr 15, 2013	47.93	48.20	47.10	47.33	1,101,281	-0.96(-1.99%)
Apr 12, 2013	48.21	48.46	47.98	48.29	592,260	-0.11(-0.22%)
Apr 11, 2013	47.97	48.50	47.92	48.40	616,122	+0.41(+0.85%)
Apr 10, 2013	47.23	48.02	47.00	47.99	562,119	+0.74(+1.58%)
Apr 09, 2013	47.30	47.36	46.79	47.25	644,996	+0.15(+0.31%)
Apr 08, 2013	46.62	47.15	46.29	47.10	796,598	+0.46(+0.99%)
Apr 05, 2013	45.63	46.69	45.38	46.64	572,142	+0.48(+1.03%)
Apr 04, 2013	45.54	46.19	45.45	46.16	485,311	+0.53(+1.17%)
Apr 03, 2013	46.56	46.56	45.25	45.63	673,919	-0.83(-1.79%)
Apr 02, 2013	47.36	47.54	46.26	46.47	618,808	-0.87(-1.83%)
Apr 01, 2013	48.13	48.13	47.18	47.33	525,474	-0.76(-1.59%)
Mar 28, 2013	47.16	48.22	47.01	48.09	538,885	+1.08(+2.30%)
Mar 27, 2013	46.74	47.13	46.28	47.01	352,407	+0.16(+0.35%)
Mar 26, 2013	47.23	47.50	46.72	46.85	690,142	-0.09(-0.20%)
Mar 25, 2013	47.47	47.53	46.67	46.94	409,920	-0.42(-0.89%)
Mar 22, 2013	47.12	47.47	47.05	47.36	499,400	+0.41(+0.87%)
Mar 21, 2013	47.25	47.61	46.86	46.95	379,727	-0.45(-0.94%)
Mar 20, 2013	47.05	47.48	46.95	47.40	495,375	+0.42(+0.90%)
Mar 19, 2013	47.11	47.28	46.60	46.98	504,691	-0.15(-0.31%)
Mar 18, 2013	46.38	47.27	46.24	47.12	437,170	+0.41(+0.88%)
Mar 15, 2013	47.10	47.20	46.55	46.71	911,989	-0.63(-1.33%)
Mar 14, 2013	46.84	47.47	46.84	47.35	484,135	+0.52(+1.12%)
Mar 13, 2013	46.49	46.87	46.35	46.82	321,773	+0.35(+0.76%)
Mar 12, 2013	46.31	46.57	46.18	46.47	379,067	+0.12(+0.26%)
Mar 11, 2013	46.37	46.39	45.98	46.35	684,148	-0.04(-0.08%)
Mar 08, 2013	46.48	46.53	46.22	46.38	402,255	+0.21(+0.45%)
Mar 07, 2013	46.39	46.39	46.06	46.18	375,776	-0.17(-0.37%)
Mar 06, 2013	46.88	46.92	46.18	46.35	468,396	-0.36(-0.78%)
Mar 05, 2013	46.42	46.93	46.37	46.71	667,420	+0.51(+1.11%)
Mar 04, 2013	46.03	46.45	45.64	46.20	417,926	+0.17(+0.37%)

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.