Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	50.00	50.54	49.79	50.08	1,325,392	-0.85(-1.67%)
May 30, 2013	49.81	51.04	49.74	50.93	0	+1.01(+2.02%)
May 29, 2013	49.38	50.06	48.92	49.92	1,038,555	+0.52(+1.05%)
May 28, 2013	49.74	50.00	49.19	49.40	1,272,518	+0.14(+0.28%)
May 24, 2013	49.89	49.89	48.60	49.26	0	-0.64(-1.28%)
May 23, 2013	50.49	50.49	49.66	49.90	1,697,768	-0.77(-1.52%)
May 22, 2013	51.48	51.55	50.37	50.67	0	-0.76(-1.48%)
May 21, 2013	50.57	51.61	50.57	51.43	0	+0.64(+1.26%)
May 20, 2013	50.26	50.87	50.01	50.79	0	+0.41(+0.81%)
May 17, 2013	49.53	50.47	49.15	50.38	0	+0.99(+2.00%)
May 16, 2013	49.13	49.86	49.13	49.39	1,592,906	+0.31(+0.63%)
May 15, 2013	48.91	49.28	48.73	49.08	1,705,888	+1.11(+2.31%)
May 13, 2013	48.24	48.49	47.79	47.97	0	-0.43(-0.89%)
May 10, 2013	47.96	48.46	47.88	48.40	0	+0.43(+0.90%)
May 09, 2013	47.94	48.04	47.44	47.97	0	+0.09(+0.19%)
May 08, 2013	47.35	48.08	47.18	47.88	0	+0.26(+0.55%)
May 07, 2013	47.40	47.68	47.19	47.62	0	+0.12(+0.25%)
May 06, 2013	47.47	47.60	47.10	47.50	0	+0.22(+0.47%)
May 03, 2013	47.41	47.51	46.88	47.28	0	+0.40(+0.85%)
May 02, 2013	46.52	46.97	46.39	46.88	0	+0.33(+0.71%)
May 01, 2013	46.59	46.91	46.39	46.55	0	-0.07(-0.15%)
Apr 30, 2013	45.47	46.67	45.47	46.62	0	+1.01(+2.21%)
Apr 29, 2013	45.13	45.74	45.12	45.61	2,296,394	+0.51(+1.13%)
Apr 26, 2013	45.34	45.34	45.05	45.10	2,149,467	-0.07(-0.15%)
Apr 25, 2013	45.00	45.44	44.75	45.17	5,202,756	+0.35(+0.78%)
Apr 24, 2013	45.35	45.40	44.69	44.82	0	-0.38(-0.84%)
Apr 23, 2013	45.21	45.61	45.05	45.20	3,225,871	-0.39(-0.86%)
Apr 22, 2013	46.49	46.67	44.85	45.59	5,416,251	+0.30(+0.66%)
Apr 19, 2013	45.27	45.53	44.75	45.29	2,019,441	-0.12(-0.26%)
Apr 18, 2013	45.58	45.96	44.96	45.41	1,612,167	-0.09(-0.20%)
Apr 17, 2013	45.66	45.93	45.26	45.50	1,121,753	-0.45(-0.98%)
Apr 16, 2013	46.04	46.06	45.63	45.95	1,245,708	+0.21(+0.46%)
Apr 15, 2013	46.23	46.49	45.66	45.74	1,719,753	-0.81(-1.74%)
Apr 12, 2013	47.38	47.38	46.38	46.55	2,481,998	-0.74(-1.56%)
Apr 11, 2013	46.97	48.02	46.92	47.29	1,971,858	-0.27(-0.56%)
Apr 10, 2013	47.69	48.08	47.54	47.55	1,767,435	+0.06(+0.14%)
Apr 09, 2013	46.59	48.47	46.59	47.49	4,220,590	+1.27(+2.75%)
Apr 08, 2013	46.10	46.39	45.48	46.22	2,127,272	-0.04(-0.09%)
Apr 05, 2013	45.00	46.48	44.41	46.26	3,297,555	+0.63(+1.38%)
Apr 04, 2013	45.22	45.97	45.16	45.63	2,400,992	+0.37(+0.82%)
Apr 03, 2013	45.73	46.09	44.83	45.26	3,479,698	-0.44(-0.96%)
Apr 02, 2013	46.52	46.59	45.50	45.70	2,940,008	-0.52(-1.13%)
Apr 01, 2013	46.89	47.16	46.11	46.22	2,065,961	-0.77(-1.64%)
Mar 28, 2013	46.98	47.20	46.77	46.99	2,303,012	-0.25(-0.53%)
Mar 27, 2013	46.48	47.35	46.33	47.24	2,961,667	+0.74(+1.59%)
Mar 26, 2013	47.34	47.66	46.41	46.50	3,291,139	-0.67(-1.42%)
Mar 25, 2013	48.15	48.40	46.45	47.17	5,811,856	-1.72(-3.52%)
Mar 22, 2013	49.77	49.85	48.64	48.89	2,259,291	-0.56(-1.13%)
Mar 21, 2013	49.08	49.88	48.92	49.45	1,505,913	-0.21(-0.42%)
Mar 20, 2013	49.38	49.91	49.32	49.66	1,311,414	+0.55(+1.12%)
Mar 19, 2013	49.64	50.17	48.93	49.11	3,179,045	-0.46(-0.93%)
Mar 18, 2013	49.85	49.97	49.23	49.57	1,192,551	-0.53(-1.06%)
Mar 15, 2013	50.46	50.67	49.64	50.10	2,415,011	-0.33(-0.65%)
Mar 14, 2013	51.08	51.64	50.38	50.43	2,159,673	-0.44(-0.86%)
Mar 13, 2013	50.89	51.20	50.57	50.87	789,716	-0.04(-0.08%)
Mar 12, 2013	50.85	51.20	50.41	50.91	1,318,092	-0.02(-0.04%)
Mar 11, 2013	51.04	51.57	50.82	50.93	1,697,008	-0.30(-0.59%)
Mar 08, 2013	52.22	52.38	51.00	51.23	1,935,467	-0.02(-0.04%)
Mar 07, 2013	51.89	52.01	51.18	51.25	2,281,094	-0.49(-0.95%)
Mar 06, 2013	52.18	52.25	51.67	51.74	1,498,828	-0.01(-0.02%)
Mar 05, 2013	51.80	51.93	51.47	51.75	2,505,594	+0.15(+0.29%)
Mar 04, 2013	51.75	51.94	51.49	51.60	1,734,491	-0.23(-0.45%)

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.