Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	51.51	52.48	51.51	51.99	470,874	+0.21(+0.41%)
May 30, 2013	52.96	53.08	51.20	51.78	1,327,370	-0.90(-1.71%)
May 29, 2013	53.82	54.05	52.52	52.68	674,812	-1.48(-2.73%)
May 28, 2013	54.06	54.33	53.73	54.16	386,108	+0.46(+0.86%)
May 24, 2013	53.79	53.83	53.31	53.70	325,203	-0.24(-0.44%)
May 23, 2013	53.99	54.00	53.21	53.94	569,485	-0.43(-0.79%)
May 22, 2013	53.98	54.70	53.77	54.37	621,668	+0.61(+1.13%)
May 21, 2013	52.00	54.27	52.00	53.76	901,990	+1.80(+3.46%)
May 20, 2013	51.95	52.10	51.66	51.96	571,232	+0.01(+0.02%)
May 17, 2013	52.26	52.55	51.58	51.95	622,549	-0.03(-0.06%)
May 16, 2013	53.00	53.32	51.87	51.98	634,326	-0.96(-1.81%)
May 15, 2013	53.10	53.25	52.60	52.94	455,363	-0.02(-0.04%)
May 13, 2013	53.04	53.04	52.50	52.96	360,621	+0.08(+0.15%)
May 10, 2013	52.60	53.26	52.50	52.88	403,548	+0.23(+0.44%)
May 09, 2013	52.28	52.98	52.09	52.65	604,931	+0.01(+0.02%)
May 08, 2013	52.42	52.70	52.01	52.64	413,226	+0.22(+0.42%)
May 07, 2013	51.43	52.50	51.22	52.42	484,409	+0.79(+1.53%)
May 06, 2013	51.82	52.28	51.22	51.63	523,348	-0.41(-0.79%)
May 03, 2013	53.25	52.67	51.94	52.04	784,310	-0.42(-0.80%)
May 02, 2013	52.21	53.40	52.21	52.46	545,079	+0.36(+0.69%)
May 01, 2013	53.00	53.60	52.10	52.10	561,445	-0.93(-1.75%)
Apr 30, 2013	53.00	53.47	52.64	53.03	560,751	-0.03(-0.06%)
Apr 29, 2013	53.00	53.47	51.98	53.06	513,534	+0.19(+0.36%)
Apr 26, 2013	54.14	54.75	52.65	52.87	614,554	-1.31(-2.42%)
Apr 25, 2013	55.50	55.68	53.80	54.18	871,289	-0.93(-1.69%)
Apr 24, 2013	53.97	56.29	53.59	55.11	883,301	+1.33(+2.47%)
Apr 23, 2013	52.94	54.16	52.80	53.78	433,022	+0.87(+1.64%)
Apr 22, 2013	52.50	53.24	52.22	52.91	413,332	+0.69(+1.32%)
Apr 19, 2013	51.84	52.55	51.32	52.22	463,242	+0.60(+1.16%)
Apr 18, 2013	51.89	52.02	51.50	51.62	372,168	-0.26(-0.50%)
Apr 17, 2013	51.99	52.03	51.36	51.88	302,844	-0.16(-0.31%)
Apr 16, 2013	51.67	52.37	51.08	52.04	505,047	+0.74(+1.44%)
Apr 15, 2013	51.62	52.00	51.04	51.30	575,341	-0.74(-1.42%)
Apr 12, 2013	52.65	52.84	51.90	52.04	464,986	-0.82(-1.55%)
Apr 11, 2013	52.37	53.12	52.26	52.86	458,709	+0.49(+0.94%)
Apr 10, 2013	52.20	52.87	52.05	52.37	352,877	+0.19(+0.36%)
Apr 09, 2013	52.14	52.59	51.53	52.18	422,875	+0.14(+0.27%)
Apr 08, 2013	50.90	52.06	50.81	52.04	469,571	+1.33(+2.62%)
Apr 05, 2013	50.28	51.17	50.01	50.71	450,478	-0.20(-0.39%)
Apr 04, 2013	50.84	51.33	50.79	50.91	465,533	-0.09(-0.18%)
Apr 03, 2013	52.31	52.55	50.63	51.00	742,836	-1.33(-2.54%)
Apr 02, 2013	52.99	53.17	52.26	52.33	497,060	-0.48(-0.91%)
Apr 01, 2013	53.39	53.43	52.58	52.81	735,548	-0.62(-1.16%)
Mar 28, 2013	53.04	53.91	53.00	53.43	567,784	+0.39(+0.74%)
Mar 27, 2013	52.94	53.30	52.80	53.04	490,524	+0.10(+0.19%)
Mar 26, 2013	52.50	53.15	52.19	52.94	415,650	+0.60(+1.15%)
Mar 25, 2013	51.50	53.38	51.50	52.34	825,561	+1.05(+2.05%)
Mar 22, 2013	50.18	51.90	50.18	51.29	498,381	+1.11(+2.21%)
Mar 21, 2013	49.50	50.84	49.06	50.18	842,908	+0.65(+1.31%)
Mar 20, 2013	49.00	49.74	48.84	49.53	546,875	+0.76(+1.56%)
Mar 19, 2013	48.89	49.16	48.36	48.77	641,905	-0.14(-0.29%)
Mar 18, 2013	49.00	49.06	48.52	48.91	608,907	-0.55(-1.11%)
Mar 15, 2013	49.32	49.65	49.03	49.46	899,415	-0.11(-0.22%)
Mar 14, 2013	49.74	49.75	49.18	49.57	895,607	-0.22(-0.44%)
Mar 13, 2013	50.03	50.15	49.66	49.79	595,182	-0.37(-0.74%)
Mar 12, 2013	50.00	50.38	49.76	50.16	532,925	+0.11(+0.22%)
Mar 11, 2013	50.13	50.48	49.67	50.05	503,722	-0.07(-0.14%)
Mar 08, 2013	49.59	50.22	49.57	50.12	633,933	+0.65(+1.31%)
Mar 07, 2013	49.60	49.84	49.30	49.47	419,857	-0.14(-0.28%)
Mar 06, 2013	50.49	50.79	48.52	49.61	1,429,020	-0.84(-1.67%)
Mar 05, 2013	50.84	51.16	50.25	50.45	549,921	-0.12(-0.24%)
Mar 04, 2013	50.12	50.70	49.76	50.57	355,606	+0.33(+0.66%)

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.