Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	50.22	50.91	49.50	49.50	5,448,417	-0.80(-1.59%)
May 30, 2013	50.56	51.27	50.26	50.30	4,710,170	-0.15(-0.30%)
May 29, 2013	50.89	50.95	49.86	50.45	4,293,573	-0.85(-1.66%)
May 28, 2013	51.35	51.84	51.02	51.30	3,640,847	+0.55(+1.08%)
May 24, 2013	50.57	50.91	50.27	50.75	3,782,405	-0.31(-0.61%)
May 23, 2013	50.63	51.29	50.01	51.06	4,752,354	-0.20(-0.39%)
May 22, 2013	51.05	52.46	50.84	51.26	7,656,412	+0.23(+0.45%)
May 21, 2013	51.00	51.35	50.56	51.03	4,126,631	-0.02(-0.04%)
May 20, 2013	51.44	51.53	50.93	51.05	5,021,053	-0.48(-0.93%)
May 17, 2013	50.19	51.54	50.13	51.53	8,501,276	+1.97(+3.97%)
May 16, 2013	50.33	50.66	49.56	49.56	7,089,373	-0.84(-1.67%)
May 15, 2013	49.76	50.42	49.60	50.40	5,072,763	+1.42(+2.90%)
May 13, 2013	47.56	49.05	47.54	48.98	6,783,900	+1.23(+2.58%)
May 10, 2013	46.95	47.77	46.95	47.75	4,817,942	+0.85(+1.81%)
May 09, 2013	46.94	47.20	46.74	46.90	4,401,712	-0.05(-0.11%)
May 08, 2013	47.50	47.59	46.67	46.95	5,899,060	-0.70(-1.47%)
May 07, 2013	47.21	47.72	47.13	47.65	3,395,473	+0.48(+1.02%)
May 06, 2013	47.42	47.53	47.14	47.17	3,705,708	-0.23(-0.49%)
May 03, 2013	47.68	47.76	47.33	47.40	9,128,915	+0.05(+0.11%)
May 02, 2013	47.02	48.30	46.81	47.35	10,445,637	+0.95(+2.05%)
May 01, 2013	45.75	46.94	45.47	46.40	7,927,250	+0.62(+1.35%)
Apr 30, 2013	46.28	46.57	45.28	45.78	8,811,063	-0.50(-1.08%)
Apr 29, 2013	46.36	46.87	46.14	46.28	4,432,154	+0.01(+0.02%)
Apr 26, 2013	45.97	46.52	45.97	46.27	4,845,911	+0.30(+0.65%)
Apr 25, 2013	46.11	46.38	45.75	45.97	6,974,277	-0.09(-0.20%)
Apr 24, 2013	46.88	47.14	45.94	46.06	4,478,146	-0.69(-1.48%)
Apr 23, 2013	47.08	47.12	45.93	46.75	6,603,999	-0.20(-0.43%)
Apr 22, 2013	46.27	47.15	46.22	46.95	4,959,652	+0.89(+1.93%)
Apr 19, 2013	44.83	46.14	44.60	46.06	7,563,981	+1.35(+3.02%)
Apr 18, 2013	45.43	45.73	44.52	44.71	6,696,715	-0.73(-1.61%)
Apr 17, 2013	45.81	46.02	45.19	45.44	5,428,538	-0.73(-1.58%)
Apr 16, 2013	45.35	46.31	45.25	46.17	4,102,951	+1.21(+2.69%)
Apr 15, 2013	46.14	46.34	44.89	44.96	5,201,776	-1.61(-3.46%)
Apr 12, 2013	46.05	46.76	46.04	46.57	4,808,878	+0.27(+0.58%)
Apr 11, 2013	46.52	46.96	46.23	46.30	4,563,852	-0.31(-0.67%)
Apr 10, 2013	46.04	46.68	45.99	46.61	5,757,170	+0.75(+1.64%)
Apr 09, 2013	46.34	46.49	45.61	45.86	5,262,674	-0.33(-0.71%)
Apr 08, 2013	45.22	46.22	45.12	46.19	7,021,912	+0.99(+2.19%)
Apr 05, 2013	44.25	45.38	43.77	45.20	8,296,698	+0.28(+0.62%)
Apr 04, 2013	44.77	45.52	44.73	44.92	6,933,476	+0.08(+0.18%)
Apr 03, 2013	45.64	45.84	44.62	44.84	8,530,841	-0.67(-1.47%)
Apr 02, 2013	45.86	45.99	45.38	45.51	7,122,188	-0.23(-0.50%)
Apr 01, 2013	46.73	47.03	45.33	45.74	9,449,072	-0.95(-2.03%)
Mar 28, 2013	46.35	46.80	46.12	46.69	5,958,366	+0.53(+1.15%)
Mar 27, 2013	45.45	46.28	45.34	46.16	4,105,834	+0.45(+0.98%)
Mar 26, 2013	45.56	45.96	45.19	45.71	6,117,404	+0.29(+0.64%)
Mar 25, 2013	46.06	46.30	45.29	45.42	7,587,442	-0.56(-1.22%)
Mar 22, 2013	46.19	46.48	45.83	45.98	7,187,853	+0.09(+0.20%)
Mar 21, 2013	45.86	46.46	45.77	45.89	6,177,443	-0.39(-0.84%)
Mar 20, 2013	46.20	46.54	46.09	46.28	7,360,500	+0.53(+1.16%)
Mar 19, 2013	46.69	46.95	45.51	45.75	8,394,524	-0.79(-1.70%)
Mar 18, 2013	46.03	46.88	45.52	46.54	5,859,664	-0.22(-0.47%)
Mar 15, 2013	46.78	47.13	46.59	46.76	6,936,126	-0.19(-0.40%)
Mar 14, 2013	46.33	47.42	46.21	46.95	9,221,910	+1.01(+2.20%)
Mar 13, 2013	46.00	46.02	45.45	45.94	4,647,885	+0.02(+0.04%)
Mar 12, 2013	45.83	46.00	45.44	45.92	4,209,615	+0.02(+0.04%)
Mar 11, 2013	45.86	46.10	45.55	45.90	4,325,459	-0.10(-0.22%)
Mar 08, 2013	45.15	46.13	45.15	46.00	7,999,248	+1.02(+2.27%)
Mar 07, 2013	44.51	45.64	44.48	44.98	8,036,600	+0.17(+0.38%)
Mar 06, 2013	45.02	45.49	44.44	44.81	6,313,221	-0.07(-0.16%)
Mar 05, 2013	44.11	45.18	42.80	44.88	10,590,326	+1.10(+2.51%)
Mar 04, 2013	43.31	43.87	43.19	43.78	6,451,066	+0.23(+0.53%)

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.