Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	59.58	60.22	59.02	59.02	3,009,882	-0.87(-1.45%)
May 30, 2013	58.55	60.28	58.33	59.89	0	+1.58(+2.71%)
May 29, 2013	57.36	58.44	57.30	58.31	2,111,076	+0.47(+0.81%)
May 28, 2013	58.41	58.51	57.56	57.84	2,219,867	-0.17(-0.29%)
May 24, 2013	57.55	58.03	56.79	58.01	0	+0.18(+0.31%)
May 23, 2013	57.15	58.39	56.26	57.83	4,667,237	-0.07(-0.12%)
May 22, 2013	57.85	59.43	57.49	57.90	3,679,191	-0.35(-0.60%)
May 21, 2013	58.47	58.93	57.27	58.25	0	-0.22(-0.38%)
May 20, 2013	59.02	59.61	58.23	58.47	0	-1.43(-2.39%)
May 17, 2013	59.02	59.96	58.33	59.90	0	+1.38(+2.36%)
May 16, 2013	58.78	59.76	58.41	58.52	3,511,542	-0.49(-0.83%)
May 15, 2013	58.14	59.35	58.13	59.01	0	+1.11(+1.92%)
May 13, 2013	56.89	57.96	56.59	57.90	3,440,970	+0.67(+1.17%)
May 10, 2013	56.81	57.90	56.80	57.23	0	+0.58(+1.02%)
May 09, 2013	55.25	56.86	55.20	56.65	5,317,129	+1.41(+2.55%)
May 08, 2013	55.51	56.27	54.16	55.24	0	-0.18(-0.32%)
May 07, 2013	54.84	55.91	54.44	55.42	0	+0.82(+1.50%)
May 06, 2013	53.86	54.69	53.55	54.60	2,873,384	+0.72(+1.34%)
May 03, 2013	53.05	54.81	52.61	53.88	0	+1.27(+2.41%)
May 02, 2013	51.38	52.79	51.20	52.61	0	+1.43(+2.79%)
May 01, 2013	52.43	52.49	50.90	51.18	6,635,531	-1.26(-2.40%)
Apr 30, 2013	54.05	54.16	51.90	52.44	6,128,408	-1.73(-3.19%)
Apr 29, 2013	53.94	54.50	53.52	54.17	2,946,397	+0.27(+0.50%)
Apr 26, 2013	53.71	54.36	53.69	53.90	2,986,172	+0.21(+0.39%)
Apr 25, 2013	54.33	54.48	53.48	53.69	5,166,803	-0.57(-1.05%)
Apr 24, 2013	53.91	54.47	53.13	54.26	3,712,944	+0.84(+1.57%)
Apr 23, 2013	52.58	53.87	52.58	53.42	5,499,485	+1.29(+2.47%)
Apr 22, 2013	52.35	52.53	50.68	52.13	5,612,082	-0.18(-0.34%)
Apr 19, 2013	51.93	52.90	51.62	52.31	5,355,810	+0.29(+0.56%)
Apr 18, 2013	56.61	57.33	51.41	52.02	16,457,691	-3.70(-6.64%)
Apr 17, 2013	57.12	57.13	54.50	55.72	11,129,665	-1.77(-3.08%)
Apr 16, 2013	56.60	57.82	56.40	57.49	4,083,351	+1.50(+2.68%)
Apr 15, 2013	57.70	58.22	55.81	55.99	5,013,156	-1.72(-2.98%)
Apr 12, 2013	58.90	58.92	57.45	57.71	2,916,592	-0.91(-1.55%)
Apr 11, 2013	58.31	58.75	57.48	58.62	3,119,429	+0.30(+0.51%)
Apr 10, 2013	56.54	58.58	56.54	58.32	5,462,739	+2.01(+3.57%)
Apr 09, 2013	56.00	56.54	55.30	56.31	3,061,659	+0.72(+1.30%)
Apr 08, 2013	54.76	55.87	54.76	55.59	3,464,104	+0.83(+1.52%)
Apr 05, 2013	54.11	55.00	53.82	54.76	3,433,696	-0.02(-0.04%)
Apr 04, 2013	53.60	54.90	53.60	54.78	3,202,381	+1.13(+2.11%)
Apr 03, 2013	54.33	54.93	53.46	53.65	3,532,544	-0.77(-1.41%)
Apr 02, 2013	54.93	55.68	54.10	54.42	3,424,951	-0.13(-0.24%)
Apr 01, 2013	55.00	55.52	54.42	54.55	2,907,032	-0.41(-0.75%)
Mar 28, 2013	55.00	55.14	54.39	54.96	3,112,975	-0.02(-0.04%)
Mar 27, 2013	55.08	55.23	54.61	54.98	2,645,170	-0.29(-0.52%)
Mar 26, 2013	55.47	55.79	55.05	55.27	2,763,698	-0.06(-0.11%)
Mar 25, 2013	55.50	55.80	55.15	55.33	2,657,207	+0.14(+0.25%)
Mar 22, 2013	55.76	56.49	54.99	55.19	3,515,721	+0.56(+1.03%)
Mar 21, 2013	54.76	55.16	54.22	54.63	2,048,960	-0.60(-1.09%)
Mar 20, 2013	55.21	55.52	54.88	55.23	2,319,131	+0.59(+1.08%)
Mar 19, 2013	54.68	55.18	53.67	54.64	3,199,240	+0.23(+0.42%)
Mar 18, 2013	54.25	55.10	53.75	54.41	3,195,995	-0.70(-1.27%)
Mar 15, 2013	55.10	55.45	54.52	55.11	3,890,852	+0.01(+0.02%)
Mar 14, 2013	54.64	55.43	54.61	55.10	4,627,683	+0.66(+1.21%)
Mar 13, 2013	53.93	54.54	53.41	54.44	4,115,753	+0.68(+1.26%)
Mar 12, 2013	52.84	53.81	52.59	53.76	5,684,633	+1.14(+2.17%)
Mar 11, 2013	51.56	52.81	51.55	52.62	3,124,199	+0.77(+1.49%)
Mar 08, 2013	51.74	52.04	51.32	51.85	2,762,905	+0.50(+0.97%)
Mar 07, 2013	51.30	51.50	50.97	51.35	2,988,902	+0.16(+0.31%)
Mar 06, 2013	50.98	51.69	50.98	51.19	2,822,403	+0.26(+0.51%)
Mar 05, 2013	50.59	51.65	50.59	50.93	3,818,130	+0.52(+1.03%)
Mar 04, 2013	50.27	50.60	49.66	50.41	3,117,151	+0.12(+0.24%)

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.