Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	47.19	47.29	46.45	46.45	69,206	-2.50(-5.11%)
May 30, 2013	48.70	49.41	48.70	48.95	43,321	+0.32(+0.66%)
May 29, 2013	48.95	49.00	48.50	48.63	46,375	-1.96(-3.87%)
May 28, 2013	50.49	50.83	50.36	50.59	37,934	+0.68(+1.36%)
May 24, 2013	50.00	50.06	49.69	49.91	37,767	-0.51(-1.01%)
May 23, 2013	49.81	50.58	49.44	50.42	51,490	-1.02(-1.98%)
May 22, 2013	52.08	52.42	51.37	51.44	55,903	-1.46(-2.76%)
May 21, 2013	53.18	53.25	52.56	52.90	50,414	-0.97(-1.80%)
May 20, 2013	53.39	53.90	53.39	53.87	41,151	+0.59(+1.11%)
May 17, 2013	52.99	53.34	52.99	53.28	23,449	+0.43(+0.81%)
May 16, 2013	53.08	53.37	52.79	52.85	17,338	-0.52(-0.97%)
May 15, 2013	53.18	53.50	53.11	53.37	35,140	+1.16(+2.22%)
May 13, 2013	52.38	52.50	52.18	52.21	46,738	-1.12(-2.10%)
May 10, 2013	53.13	53.33	52.86	53.33	58,911	+0.22(+0.41%)
May 09, 2013	53.01	53.36	52.84	53.11	41,847	+0.10(+0.19%)
May 08, 2013	52.13	53.06	52.13	53.01	66,876	+1.11(+2.14%)
May 07, 2013	51.51	52.93	51.50	51.90	60,112	+0.68(+1.33%)
May 06, 2013	51.12	51.25	51.01	51.22	25,539	+0.27(+0.53%)
May 03, 2013	51.08	51.18	50.88	50.95	14,431	+0.07(+0.14%)
May 02, 2013	50.73	50.88	50.39	50.88	28,137	+0.09(+0.18%)
May 01, 2013	51.23	51.23	50.75	50.79	29,267	-0.71(-1.38%)
Apr 30, 2013	50.96	51.51	50.81	51.50	47,232	+0.95(+1.88%)
Apr 29, 2013	50.13	50.55	50.09	50.55	38,711	+0.39(+0.78%)
Apr 26, 2013	50.79	50.60	50.07	50.16	21,116	-0.44(-0.87%)
Apr 25, 2013	50.39	50.84	50.39	50.60	41,868	+0.46(+0.92%)
Apr 24, 2013	49.60	50.14	49.60	50.14	51,948	+0.86(+1.75%)
Apr 23, 2013	49.07	49.36	48.71	49.28	34,685	+0.28(+0.57%)
Apr 22, 2013	49.14	49.14	48.76	49.00	33,916	+0.67(+1.39%)
Apr 19, 2013	48.43	48.52	48.11	48.33	106,844	+1.69(+3.62%)
Apr 18, 2013	46.85	46.85	46.44	46.64	56,701	+0.91(+1.99%)
Apr 17, 2013	46.18	46.18	45.56	45.73	108,542	-1.79(-3.77%)
Apr 16, 2013	47.23	47.60	46.88	47.52	77,000	+0.54(+1.15%)
Apr 15, 2013	47.28	47.66	46.98	46.98	143,467	-1.39(-2.87%)
Apr 12, 2013	48.43	48.56	48.01	48.37	127,068	-0.50(-1.02%)
Apr 11, 2013	48.46	49.02	48.46	48.87	74,718	-0.98(-1.97%)
Apr 10, 2013	49.21	49.99	49.21	49.85	76,329	-0.18(-0.36%)
Apr 09, 2013	49.52	50.21	49.43	50.03	45,380	+0.23(+0.46%)
Apr 08, 2013	49.03	49.83	48.99	49.80	54,022	+0.06(+0.12%)
Apr 05, 2013	48.84	49.83	48.63	49.74	59,868	-0.32(-0.64%)
Apr 04, 2013	49.81	50.34	49.81	50.06	53,103	+0.30(+0.60%)
Apr 03, 2013	50.35	50.35	49.74	49.76	44,326	-0.63(-1.25%)
Apr 02, 2013	50.42	50.51	50.22	50.39	29,148	+0.47(+0.94%)
Apr 01, 2013	50.65	50.70	49.86	49.92	81,372	-0.92(-1.81%)
Mar 28, 2013	50.67	50.84	50.31	50.84	37,522	-0.17(-0.33%)
Mar 27, 2013	51.01	51.05	50.76	51.01	34,542	-0.39(-0.76%)
Mar 26, 2013	51.21	51.42	51.14	51.40	18,722	+0.18(+0.35%)
Mar 25, 2013	51.40	51.53	50.95	51.22	35,711	-0.38(-0.74%)
Mar 22, 2013	51.15	51.71	51.14	51.60	56,839	+1.17(+2.32%)
Mar 21, 2013	50.40	50.69	50.34	50.43	55,182	-0.90(-1.75%)
Mar 20, 2013	50.78	51.35	50.67	51.33	98,352	+1.00(+1.99%)
Mar 19, 2013	50.61	50.61	50.10	50.33	47,084	-1.18(-2.29%)
Mar 18, 2013	51.48	51.79	51.45	51.51	28,802	-0.39(-0.75%)
Mar 15, 2013	51.73	52.10	51.65	51.90	43,146	-0.19(-0.36%)
Mar 14, 2013	51.60	52.12	51.57	52.09	52,967	+0.86(+1.68%)
Mar 13, 2013	51.65	51.65	51.23	51.23	48,331	-0.52(-1.00%)
Mar 12, 2013	52.23	52.23	51.69	51.75	53,697	-1.07(-2.03%)
Mar 11, 2013	52.95	52.95	52.67	52.82	44,624	-0.52(-0.97%)
Mar 08, 2013	53.50	53.55	53.20	53.34	35,660	+0.48(+0.91%)
Mar 07, 2013	52.61	52.86	52.48	52.86	33,546	+0.32(+0.61%)
Mar 06, 2013	52.71	52.73	52.46	52.54	42,271	+0.55(+1.06%)
Mar 05, 2013	51.72	51.99	51.72	51.99	54,179	+0.59(+1.15%)
Mar 04, 2013	51.38	51.48	51.21	51.40	60,162	-0.46(-0.89%)

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.