Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	52.44	52.87	51.79	51.80	984,719	-0.68(-1.30%)
May 30, 2013	53.07	53.22	52.40	52.48	754,907	-0.43(-0.81%)
May 29, 2013	53.03	53.32	52.81	52.91	933,416	-0.42(-0.79%)
May 28, 2013	53.25	53.60	53.01	53.33	744,883	+0.50(+0.95%)
May 24, 2013	52.72	53.00	52.50	52.83	1,001,685	-0.39(-0.73%)
May 23, 2013	52.25	53.24	52.07	53.22	709,990	+0.60(+1.14%)
May 22, 2013	53.57	53.77	52.49	52.62	1,207,227	-1.03(-1.92%)
May 21, 2013	53.56	53.74	53.35	53.65	829,174	+0.20(+0.37%)
May 20, 2013	53.44	53.75	53.13	53.45	601,768	+0.02(+0.04%)
May 17, 2013	52.83	53.43	52.71	53.43	1,121,584	+0.65(+1.23%)
May 16, 2013	53.75	53.75	52.76	52.78	1,470,651	-1.13(-2.10%)
May 15, 2013	53.64	54.21	53.61	53.91	996,334	+0.75(+1.41%)
May 13, 2013	53.48	53.74	53.07	53.16	940,493	-0.40(-0.75%)
May 10, 2013	53.04	53.71	53.04	53.56	682,703	+0.57(+1.08%)
May 09, 2013	53.41	53.43	52.68	52.99	709,264	-0.32(-0.60%)
May 08, 2013	53.00	53.31	52.74	53.31	908,339	+0.15(+0.28%)
May 07, 2013	53.03	53.27	52.69	53.16	735,045	+0.25(+0.47%)
May 06, 2013	52.75	53.20	52.66	52.91	722,243	+0.09(+0.17%)
May 03, 2013	52.50	53.30	52.41	52.82	1,616,469	+0.49(+0.94%)
May 02, 2013	51.69	52.49	51.47	52.33	1,752,156	+0.64(+1.24%)
May 01, 2013	51.43	51.96	51.38	51.69	1,685,642	+0.06(+0.12%)
Apr 30, 2013	51.30	51.63	51.01	51.63	1,902,581	+0.75(+1.47%)
Apr 29, 2013	51.15	51.15	50.70	50.88	1,020,564	-0.11(-0.22%)
Apr 26, 2013	50.82	51.03	50.73	50.99	1,054,666	+0.02(+0.04%)
Apr 25, 2013	50.78	51.40	50.65	50.97	1,741,584	+0.62(+1.23%)
Apr 24, 2013	50.05	50.70	49.95	50.35	2,098,614	+0.47(+0.94%)
Apr 23, 2013	49.23	50.21	49.07	49.88	2,050,138	+0.82(+1.67%)
Apr 22, 2013	49.00	49.18	48.48	49.06	1,079,686	+0.17(+0.35%)
Apr 19, 2013	49.08	49.17	48.68	48.89	830,626	+0.06(+0.12%)
Apr 18, 2013	48.86	49.03	48.25	48.83	1,300,469	+0.06(+0.12%)
Apr 17, 2013	49.10	49.24	48.37	48.77	1,111,200	-0.67(-1.36%)
Apr 16, 2013	49.22	49.57	48.76	49.44	1,624,653	+0.63(+1.29%)
Apr 15, 2013	50.12	50.47	48.68	48.81	1,592,132	-1.45(-2.88%)
Apr 12, 2013	49.73	50.39	49.69	50.26	1,465,238	+0.43(+0.86%)
Apr 11, 2013	50.09	50.55	49.63	49.83	2,192,406	-0.34(-0.68%)
Apr 10, 2013	49.34	50.36	49.24	50.17	2,014,838	+1.07(+2.18%)
Apr 09, 2013	49.93	50.21	48.66	49.10	3,729,258	-0.80(-1.60%)
Apr 08, 2013	49.73	50.25	49.49	49.90	1,408,588	-0.64(-1.27%)
Apr 05, 2013	50.57	50.70	49.93	50.54	3,344,556	-0.54(-1.06%)
Apr 04, 2013	50.82	51.36	50.80	51.08	3,553,922	+0.47(+0.93%)
Apr 03, 2013	51.52	52.00	50.50	50.61	1,694,676	-0.72(-1.40%)
Apr 02, 2013	51.17	51.50	51.11	51.33	1,670,613	+0.43(+0.84%)
Apr 01, 2013	51.74	51.74	50.84	50.90	1,682,836	-0.78(-1.51%)
Mar 28, 2013	50.59	51.86	50.55	51.68	2,047,675	+1.02(+2.01%)
Mar 27, 2013	50.50	50.72	50.12	50.66	870,835	-0.03(-0.06%)
Mar 26, 2013	50.46	50.69	50.01	50.69	1,655,330	+0.31(+0.62%)
Mar 25, 2013	50.21	50.91	49.90	50.38	2,638,568	+0.76(+1.53%)
Mar 22, 2013	48.80	49.87	48.66	49.62	2,352,300	+0.66(+1.35%)
Mar 21, 2013	48.56	49.05	48.32	48.96	2,046,118	+0.22(+0.45%)
Mar 20, 2013	48.77	49.17	48.45	48.74	1,393,704	+0.08(+0.16%)
Mar 19, 2013	48.90	49.00	48.43	48.66	961,730	-0.22(-0.45%)
Mar 18, 2013	48.95	49.12	48.54	48.88	1,206,364	-0.49(-0.99%)
Mar 15, 2013	48.64	49.53	48.63	49.37	2,078,690	+0.49(+1.00%)
Mar 14, 2013	49.02	49.13	48.65	48.88	1,117,736	-0.13(-0.27%)
Mar 13, 2013	47.91	49.17	47.91	49.01	2,592,604	+1.08(+2.25%)
Mar 12, 2013	47.63	47.97	47.55	47.93	1,454,059	+0.34(+0.71%)
Mar 11, 2013	47.18	47.67	47.06	47.59	1,247,725	+0.26(+0.55%)
Mar 08, 2013	47.69	47.70	46.93	47.33	1,368,728	-0.15(-0.32%)
Mar 07, 2013	47.26	47.54	46.87	47.48	1,713,083	+0.22(+0.47%)
Mar 06, 2013	46.65	47.46	46.65	47.26	2,039,628	+0.64(+1.37%)
Mar 05, 2013	46.50	46.76	46.34	46.62	1,153,914	+0.35(+0.76%)
Mar 04, 2013	46.18	46.65	46.16	46.27	1,845,382	+0.09(+0.19%)

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.