Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	50.95	51.29	50.07	50.13	911,760	-0.90(-1.76%)
May 30, 2013	51.06	51.35	50.88	51.03	720,986	-0.13(-0.25%)
May 29, 2013	50.57	51.46	50.36	51.16	1,462,094	-0.07(-0.14%)
May 28, 2013	50.81	51.41	50.74	51.23	1,001,857	+0.86(+1.71%)
May 24, 2013	49.88	50.38	49.49	50.37	561,313	+0.27(+0.54%)
May 23, 2013	49.43	50.30	49.37	50.10	580,880	+0.20(+0.40%)
May 22, 2013	50.41	50.65	49.68	49.90	722,675	-0.27(-0.54%)
May 21, 2013	50.55	50.83	50.14	50.17	689,268	-0.19(-0.38%)
May 20, 2013	50.30	50.94	50.06	50.36	680,534	-0.10(-0.20%)
May 17, 2013	49.31	50.67	49.31	50.46	983,651	+1.03(+2.08%)
May 16, 2013	49.71	50.49	49.37	49.43	1,086,654	-0.39(-0.78%)
May 15, 2013	49.27	49.84	49.16	49.82	697,381	+0.83(+1.69%)
May 13, 2013	49.04	49.37	48.58	48.99	883,908	+0.20(+0.41%)
May 10, 2013	48.57	48.98	48.32	48.79	716,755	+0.27(+0.56%)
May 09, 2013	48.26	48.96	48.11	48.52	963,717	+0.23(+0.48%)
May 08, 2013	47.06	48.45	47.01	48.29	963,009	+1.09(+2.31%)
May 07, 2013	46.68	47.31	46.49	47.20	644,745	+0.60(+1.29%)
May 06, 2013	46.42	46.78	46.18	46.60	603,016	+0.13(+0.28%)
May 03, 2013	46.39	46.58	45.90	46.47	690,140	+0.57(+1.24%)
May 02, 2013	45.41	46.07	45.30	45.90	900,586	+0.68(+1.50%)
May 01, 2013	45.92	45.92	45.20	45.22	983,927	-0.98(-2.12%)
Apr 30, 2013	44.99	46.51	43.95	46.20	1,602,693	+1.61(+3.61%)
Apr 29, 2013	44.18	44.62	43.95	44.59	804,952	+0.66(+1.50%)
Apr 26, 2013	44.18	44.25	43.93	43.93	872,679	-0.33(-0.75%)
Apr 25, 2013	43.78	44.33	43.64	44.26	842,208	+0.68(+1.56%)
Apr 24, 2013	43.12	43.76	42.92	43.58	792,022	+0.48(+1.11%)
Apr 23, 2013	42.99	43.22	42.72	43.10	1,234,646	+0.36(+0.84%)
Apr 22, 2013	42.04	43.04	41.80	42.74	1,221,120	+0.76(+1.81%)
Apr 19, 2013	41.75	42.08	41.62	41.98	933,018	+0.32(+0.77%)
Apr 18, 2013	41.63	41.83	41.08	41.66	1,269,203	-0.05(-0.12%)
Apr 17, 2013	42.21	42.45	41.29	41.71	1,755,082	-0.65(-1.53%)
Apr 16, 2013	42.97	43.10	42.15	42.36	1,827,837	-0.44(-1.03%)
Apr 15, 2013	43.78	43.93	42.56	42.80	2,147,016	-1.26(-2.86%)
Apr 12, 2013	44.80	45.75	43.85	44.06	2,523,086	-2.50(-5.37%)
Apr 11, 2013	45.68	46.58	45.56	46.56	1,023,249	+0.75(+1.64%)
Apr 10, 2013	45.15	45.84	45.08	45.81	705,696	+0.86(+1.91%)
Apr 09, 2013	44.67	45.38	44.48	44.95	802,474	+0.21(+0.47%)
Apr 08, 2013	44.62	44.74	44.33	44.74	508,681	+0.22(+0.49%)
Apr 05, 2013	44.76	44.88	44.37	44.52	616,287	-0.75(-1.66%)
Apr 04, 2013	45.64	45.78	45.10	45.27	597,366	-0.53(-1.16%)
Apr 03, 2013	46.32	46.66	45.59	45.80	774,738	-0.45(-0.97%)
Apr 02, 2013	46.36	46.50	45.93	46.25	778,169	+0.21(+0.46%)
Apr 01, 2013	46.29	46.29	45.75	46.04	1,050,284	-0.30(-0.65%)
Mar 28, 2013	45.35	46.58	45.01	46.34	1,314,906	+1.05(+2.32%)
Mar 27, 2013	44.66	45.38	44.32	45.29	851,265	+0.39(+0.87%)
Mar 26, 2013	44.82	45.05	44.67	44.90	925,337	+0.27(+0.60%)
Mar 25, 2013	44.05	44.71	44.03	44.63	1,092,381	+0.64(+1.45%)
Mar 22, 2013	44.26	44.31	43.70	43.99	952,226	-0.14(-0.32%)
Mar 21, 2013	44.58	44.91	44.13	44.13	963,340	-0.85(-1.89%)
Mar 20, 2013	44.89	45.16	44.70	44.98	763,441	+0.37(+0.83%)
Mar 19, 2013	44.47	46.11	44.11	44.61	1,141,419	+0.31(+0.70%)
Mar 18, 2013	43.92	44.60	43.75	44.30	811,491	-0.06(-0.14%)
Mar 15, 2013	44.74	44.93	44.22	44.36	1,581,432	-0.53(-1.18%)
Mar 14, 2013	45.44	45.50	44.77	44.89	854,291	-0.37(-0.82%)
Mar 13, 2013	44.94	45.42	44.66	45.26	878,616	+0.33(+0.73%)
Mar 12, 2013	44.80	44.95	44.47	44.93	1,218,620	+0.11(+0.25%)
Mar 11, 2013	45.38	45.45	44.59	44.82	1,315,876	-0.60(-1.32%)
Mar 08, 2013	45.94	46.00	45.08	45.42	1,025,981	-0.32(-0.70%)
Mar 07, 2013	45.75	46.23	45.48	45.74	785,884	+0.01(+0.02%)
Mar 06, 2013	46.79	46.80	45.39	45.73	1,754,181	-1.50(-3.18%)
Mar 05, 2013	47.33	47.51	47.02	47.23	620,834	-0.10(-0.21%)
Mar 04, 2013	47.51	47.73	47.05	47.33	490,730	-0.38(-0.80%)

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.