Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	50.43	50.47	49.83	49.84	2,135,824	-0.89(-1.74%)
May 30, 2013	50.89	50.89	50.24	50.73	2,643,318	+0.07(+0.15%)
May 29, 2013	49.55	50.84	49.55	50.65	3,999,079	+0.84(+1.69%)
May 28, 2013	49.51	50.02	49.34	49.81	3,042,837	+0.82(+1.67%)
May 24, 2013	48.85	49.01	48.19	48.99	2,569,784	-0.20(-0.40%)
May 23, 2013	48.02	49.42	47.77	49.19	3,257,775	+0.60(+1.23%)
May 22, 2013	49.37	49.51	48.40	48.59	4,805,524	-0.81(-1.64%)
May 21, 2013	50.03	50.52	49.34	49.40	2,973,157	-0.82(-1.63%)
May 20, 2013	49.75	50.44	49.64	50.22	2,541,507	+0.43(+0.87%)
May 17, 2013	50.04	50.12	49.12	49.78	5,172,411	-0.30(-0.59%)
May 16, 2013	50.20	50.62	49.57	50.08	3,263,227	-0.30(-0.60%)
May 15, 2013	50.51	50.64	50.05	50.38	3,618,532	+0.15(+0.29%)
May 13, 2013	51.46	51.46	49.75	50.23	6,713,477	-1.62(-3.13%)
May 10, 2013	52.41	52.41	51.38	51.86	3,423,226	-0.46(-0.88%)
May 09, 2013	52.73	52.97	52.15	52.32	3,227,976	-0.38(-0.72%)
May 08, 2013	51.07	52.98	51.01	52.69	5,354,160	+1.70(+3.34%)
May 07, 2013	50.31	51.38	50.26	50.99	3,266,908	+0.89(+1.78%)
May 06, 2013	49.89	50.12	49.42	50.10	1,796,208	+0.25(+0.49%)
May 03, 2013	49.94	49.99	49.58	49.85	2,371,794	+0.27(+0.55%)
May 02, 2013	49.64	49.82	48.92	49.58	2,087,840	+0.17(+0.35%)
May 01, 2013	50.23	50.23	49.37	49.41	2,576,649	-1.07(-2.11%)
Apr 30, 2013	50.50	50.76	50.04	50.47	2,601,334	-0.20(-0.40%)
Apr 29, 2013	49.30	50.71	49.01	50.68	3,653,721	+1.62(+3.31%)
Apr 26, 2013	49.44	49.85	48.98	49.05	3,246,621	-0.79(-1.59%)
Apr 25, 2013	49.53	50.44	49.53	49.85	2,755,876	+0.70(+1.42%)
Apr 24, 2013	47.94	49.32	47.83	49.15	2,661,638	+1.38(+2.88%)
Apr 23, 2013	47.90	48.13	47.38	47.78	3,546,736	-0.01(-0.02%)
Apr 22, 2013	47.25	47.89	46.98	47.78	2,408,208	+0.64(+1.36%)
Apr 19, 2013	47.28	47.38	46.63	47.15	2,451,484	+0.11(+0.24%)
Apr 18, 2013	47.82	47.82	46.72	47.03	3,452,845	-0.48(-1.02%)
Apr 17, 2013	46.98	47.73	46.78	47.51	4,904,129	+0.07(+0.14%)
Apr 16, 2013	47.28	47.63	47.20	47.45	2,662,757	+0.57(+1.21%)
Apr 15, 2013	48.04	48.05	46.72	46.88	4,750,041	-1.63(-3.36%)
Apr 12, 2013	49.51	49.56	48.19	48.51	3,077,395	-1.16(-2.33%)
Apr 11, 2013	49.23	49.77	49.14	49.67	2,280,710	+0.43(+0.88%)
Apr 10, 2013	49.22	49.66	48.89	49.23	3,334,453	+0.11(+0.22%)
Apr 09, 2013	48.46	49.47	48.46	49.13	2,856,906	+0.84(+1.75%)
Apr 08, 2013	48.44	48.61	48.02	48.28	1,803,741	-0.18(-0.37%)
Apr 05, 2013	48.10	48.58	48.01	48.46	2,251,516	-0.17(-0.35%)
Apr 04, 2013	47.88	48.75	47.87	48.64	2,811,813	+0.68(+1.42%)
Apr 03, 2013	47.76	48.05	47.34	47.96	4,780,241	+0.39(+0.83%)
Apr 02, 2013	48.78	48.78	47.13	47.56	5,693,412	-1.00(-2.06%)
Apr 01, 2013	48.73	48.88	48.42	48.56	3,556,706	-0.29(-0.59%)
Mar 28, 2013	48.75	49.34	47.77	48.85	7,787,155	+0.76(+1.59%)
Mar 27, 2013	47.70	48.17	47.16	48.09	3,499,724	-0.04(-0.09%)
Mar 26, 2013	48.77	49.00	47.94	48.13	4,280,382	-0.48(-0.99%)
Mar 25, 2013	49.29	49.39	48.35	48.61	2,782,754	-0.32(-0.65%)
Mar 22, 2013	49.31	49.44	48.72	48.93	3,022,737	-0.27(-0.55%)
Mar 21, 2013	49.88	50.03	49.16	49.20	3,437,959	-1.17(-2.33%)
Mar 20, 2013	50.60	50.76	50.26	50.37	3,408,757	+0.11(+0.21%)
Mar 19, 2013	50.76	50.95	49.99	50.27	4,103,064	-0.48(-0.95%)
Mar 18, 2013	50.66	50.95	50.19	50.75	3,498,454	-0.62(-1.21%)
Mar 15, 2013	50.85	51.41	50.75	51.37	7,158,224	+0.29(+0.56%)
Mar 14, 2013	50.65	51.09	50.40	51.09	3,697,868	+0.48(+0.94%)
Mar 13, 2013	50.68	50.97	50.40	50.61	2,698,175	-0.11(-0.23%)
Mar 12, 2013	50.77	51.12	50.43	50.73	3,991,632	+0.33(+0.65%)
Mar 11, 2013	49.64	50.70	49.40	50.40	5,089,678	+1.05(+2.13%)
Mar 08, 2013	48.75	49.42	48.60	49.35	3,820,304	+0.76(+1.57%)
Mar 07, 2013	47.84	48.74	47.81	48.59	3,217,375	+0.89(+1.87%)
Mar 06, 2013	48.13	48.15	47.42	47.69	3,305,751	-0.13(-0.27%)
Mar 05, 2013	48.19	48.55	47.70	47.83	2,987,176	+0.01(+0.02%)
Mar 04, 2013	47.80	47.85	47.20	47.82	3,560,623	-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.