Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	50.80	50.84	50.20	50.20	2,120,411	-0.89(-1.74%)
May 30, 2013	51.26	51.26	50.61	51.10	2,624,243	+0.07(+0.15%)
May 29, 2013	49.91	51.21	49.91	51.02	3,970,221	+0.85(+1.69%)
May 28, 2013	49.87	50.39	49.70	50.17	3,020,879	+0.83(+1.67%)
May 24, 2013	49.20	49.37	48.54	49.35	2,551,240	-0.20(-0.40%)
May 23, 2013	48.37	49.77	48.12	49.54	3,234,266	+0.60(+1.23%)
May 22, 2013	49.73	49.87	48.75	48.94	4,770,846	-0.82(-1.64%)
May 21, 2013	50.39	50.89	49.70	49.76	2,951,702	-0.83(-1.63%)
May 20, 2013	50.11	50.80	50.01	50.58	2,523,167	+0.44(+0.87%)
May 17, 2013	50.40	50.48	49.48	50.15	5,135,086	-0.30(-0.59%)
May 16, 2013	50.57	50.99	49.93	50.44	3,239,679	-0.31(-0.60%)
May 15, 2013	50.88	51.00	50.42	50.75	3,592,420	+0.15(+0.29%)
May 13, 2013	51.83	51.83	50.11	50.60	6,665,031	-1.63(-3.13%)
May 10, 2013	52.80	52.80	51.76	52.23	3,398,524	-0.46(-0.88%)
May 09, 2013	53.11	53.36	52.53	52.70	3,204,682	-0.38(-0.72%)
May 08, 2013	51.44	53.37	51.38	53.08	5,315,523	+1.72(+3.34%)
May 07, 2013	50.67	51.76	50.62	51.36	3,243,334	+0.90(+1.78%)
May 06, 2013	50.25	50.48	49.78	50.46	1,783,247	+0.25(+0.49%)
May 03, 2013	50.30	50.35	49.94	50.21	2,354,678	+0.27(+0.55%)
May 02, 2013	50.01	50.18	49.27	49.94	2,072,774	+0.17(+0.35%)
May 01, 2013	50.59	50.59	49.72	49.77	2,558,056	-1.07(-2.11%)
Apr 30, 2013	50.86	51.13	50.40	50.84	2,582,562	-0.21(-0.40%)
Apr 29, 2013	49.66	51.08	49.37	51.05	3,627,355	+1.63(+3.31%)
Apr 26, 2013	49.80	50.21	49.34	49.41	3,223,193	-0.80(-1.59%)
Apr 25, 2013	49.89	50.81	49.89	50.21	2,735,989	+0.70(+1.42%)
Apr 24, 2013	48.29	49.68	48.18	49.51	2,642,431	+1.39(+2.88%)
Apr 23, 2013	48.25	48.48	47.73	48.12	3,521,142	-0.01(-0.02%)
Apr 22, 2013	47.60	48.24	47.32	48.13	2,390,830	+0.64(+1.36%)
Apr 19, 2013	47.63	47.73	46.97	47.49	2,433,793	+0.12(+0.24%)
Apr 18, 2013	48.16	48.16	47.06	47.37	3,427,928	-0.49(-1.02%)
Apr 17, 2013	47.32	48.07	47.12	47.86	4,868,740	+0.07(+0.14%)
Apr 16, 2013	47.63	47.97	47.55	47.79	2,643,542	+0.57(+1.21%)
Apr 15, 2013	48.39	48.40	47.06	47.22	4,715,763	-1.64(-3.36%)
Apr 12, 2013	49.87	49.92	48.54	48.87	3,055,188	-1.16(-2.33%)
Apr 11, 2013	49.59	50.13	49.50	50.03	2,264,252	+0.44(+0.88%)
Apr 10, 2013	49.58	50.02	49.25	49.59	3,310,391	+0.11(+0.22%)
Apr 09, 2013	48.82	49.83	48.82	49.49	2,836,290	+0.85(+1.75%)
Apr 08, 2013	48.79	48.97	48.37	48.64	1,790,725	-0.18(-0.37%)
Apr 05, 2013	48.45	48.93	48.36	48.82	2,235,269	-0.17(-0.35%)
Apr 04, 2013	48.23	49.11	48.22	48.99	2,791,522	+0.69(+1.42%)
Apr 03, 2013	48.11	48.40	47.69	48.31	4,745,746	+0.40(+0.83%)
Apr 02, 2013	49.14	49.14	47.47	47.91	5,652,327	-1.01(-2.06%)
Apr 01, 2013	49.09	49.24	48.77	48.92	3,531,040	-0.29(-0.59%)
Mar 28, 2013	49.11	49.70	48.12	49.20	7,730,961	+0.77(+1.58%)
Mar 27, 2013	48.05	48.52	47.50	48.44	3,474,469	-0.04(-0.08%)
Mar 26, 2013	49.12	49.35	48.28	48.48	4,249,494	-0.49(-0.99%)
Mar 25, 2013	49.65	49.75	48.70	48.97	2,762,674	-0.32(-0.65%)
Mar 22, 2013	49.67	49.80	49.07	49.29	3,000,924	-0.27(-0.55%)
Mar 21, 2013	50.24	50.39	49.52	49.56	3,413,150	-1.18(-2.33%)
Mar 20, 2013	50.96	51.13	50.62	50.74	3,384,158	+0.11(+0.21%)
Mar 19, 2013	51.13	51.32	50.35	50.63	4,073,456	-0.49(-0.95%)
Mar 18, 2013	51.03	51.32	50.55	51.12	3,473,208	-0.63(-1.21%)
Mar 15, 2013	51.22	51.79	51.12	51.75	7,106,569	+0.29(+0.56%)
Mar 14, 2013	51.02	51.46	50.76	51.46	3,671,184	+0.48(+0.94%)
Mar 13, 2013	51.05	51.34	50.76	50.98	2,678,704	-0.12(-0.23%)
Mar 12, 2013	51.14	51.49	50.80	51.10	3,962,827	+0.33(+0.65%)
Mar 11, 2013	50.01	51.07	49.76	50.76	5,052,950	+1.06(+2.13%)
Mar 08, 2013	49.11	49.77	48.95	49.71	3,792,736	+0.77(+1.57%)
Mar 07, 2013	48.19	49.10	48.16	48.94	3,194,158	+0.90(+1.87%)
Mar 06, 2013	48.48	48.49	47.76	48.04	3,281,896	-0.13(-0.27%)
Mar 05, 2013	48.54	48.91	48.05	48.17	2,965,620	+0.01(+0.02%)
Mar 04, 2013	48.15	48.20	47.55	48.16	3,534,929	-0.10(-0.21%)

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.