Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	50.33	50.95	50.14	50.17	7,831,962	-0.23(-0.46%)
May 30, 2013	50.16	50.93	50.13	50.40	6,617,308	+0.29(+0.58%)
May 29, 2013	50.08	50.45	49.95	50.11	6,703,140	-0.07(-0.13%)
May 28, 2013	50.75	51.28	49.98	50.18	8,532,156	-0.15(-0.30%)
May 24, 2013	49.43	50.34	49.28	50.33	7,497,826	+0.76(+1.53%)
May 23, 2013	48.91	50.00	48.82	49.57	11,798,001	+0.19(+0.39%)
May 22, 2013	50.18	50.31	48.79	49.38	22,444,900	-2.06(-4.01%)
May 21, 2013	51.02	51.91	50.85	51.44	7,463,174	+0.44(+0.86%)
May 20, 2013	51.19	51.33	50.76	51.00	3,386,881	-0.30(-0.58%)
May 17, 2013	50.55	51.43	50.55	51.30	6,103,081	+0.77(+1.51%)
May 16, 2013	50.41	50.78	50.29	50.53	5,633,529	-0.28(-0.55%)
May 15, 2013	50.22	50.87	50.18	50.81	7,171,548	+0.69(+1.37%)
May 13, 2013	50.15	50.31	49.85	50.13	3,986,872	+0.04(+0.09%)
May 10, 2013	49.50	50.08	49.48	50.08	5,563,561	+0.19(+0.37%)
May 09, 2013	50.20	50.33	49.82	49.90	5,094,998	-0.23(-0.46%)
May 08, 2013	50.59	50.59	49.96	50.13	5,209,309	-0.54(-1.06%)
May 07, 2013	50.44	50.81	50.31	50.67	4,216,166	+0.37(+0.74%)
May 06, 2013	50.53	50.53	50.08	50.29	4,273,931	-0.34(-0.67%)
May 03, 2013	50.03	50.78	49.69	50.63	6,826,211	+0.94(+1.89%)
May 02, 2013	49.94	50.09	49.37	49.69	13,134,146	-0.97(-1.91%)
May 01, 2013	50.59	50.87	50.51	50.66	3,342,909	-0.01(-0.03%)
Apr 30, 2013	50.66	50.73	50.36	50.67	4,006,907	-0.06(-0.11%)
Apr 29, 2013	50.70	50.81	50.54	50.73	3,195,747	+0.09(+0.17%)
Apr 26, 2013	50.66	50.85	50.60	50.64	3,500,786	-0.11(-0.21%)
Apr 25, 2013	50.23	50.98	50.16	50.75	4,618,253	+0.69(+1.38%)
Apr 24, 2013	50.20	50.63	49.78	50.06	5,338,798	+0.01(+0.03%)
Apr 23, 2013	49.70	50.21	49.62	50.05	4,580,677	+0.42(+0.85%)
Apr 22, 2013	49.50	49.69	49.09	49.62	3,889,691	+0.04(+0.09%)
Apr 19, 2013	49.42	49.71	48.92	49.58	5,673,833	+0.54(+1.10%)
Apr 18, 2013	49.36	49.44	48.70	49.04	5,545,053	-0.34(-0.68%)
Apr 17, 2013	49.11	49.50	48.92	49.38	6,539,579	+0.27(+0.56%)
Apr 16, 2013	48.58	49.32	48.40	49.11	10,149,841	-0.07(-0.15%)
Apr 15, 2013	49.69	50.03	49.16	49.18	4,242,337	-0.73(-1.45%)
Apr 12, 2013	49.58	50.06	49.58	49.90	3,184,148	+0.27(+0.54%)
Apr 11, 2013	49.61	50.21	49.54	49.64	5,518,050	+0.19(+0.38%)
Apr 10, 2013	49.56	49.72	49.32	49.45	4,355,746	-0.04(-0.09%)
Apr 09, 2013	49.83	49.88	49.39	49.49	4,064,118	-0.24(-0.49%)
Apr 08, 2013	49.44	49.90	49.41	49.74	4,002,275	+0.29(+0.60%)
Apr 05, 2013	49.03	49.47	48.73	49.44	5,292,231	+0.04(+0.09%)
Apr 04, 2013	48.97	49.43	48.97	49.40	4,929,903	+0.58(+1.19%)
Apr 03, 2013	48.83	49.24	48.51	48.82	8,544,492	-0.61(-1.23%)
Apr 02, 2013	49.52	49.63	49.06	49.43	4,016,566	+0.12(+0.25%)
Apr 01, 2013	49.05	49.43	49.01	49.31	3,807,348	+0.15(+0.31%)
Mar 28, 2013	49.69	49.86	49.05	49.16	5,544,949	-0.43(-0.87%)
Mar 27, 2013	49.19	50.16	49.19	49.59	6,392,561	+0.32(+0.64%)
Mar 26, 2013	49.14	49.39	48.79	49.27	4,633,246	+0.14(+0.29%)
Mar 25, 2013	49.36	49.47	48.96	49.13	5,932,199	-0.01(-0.01%)
Mar 22, 2013	49.01	49.38	48.86	49.14	4,410,063	+0.27(+0.54%)
Mar 21, 2013	48.92	49.03	48.42	48.87	6,669,272	-0.34(-0.69%)
Mar 20, 2013	48.09	49.46	48.04	49.21	11,036,007	+1.48(+3.10%)
Mar 19, 2013	48.12	48.25	47.37	47.73	5,657,530	-0.22(-0.45%)
Mar 18, 2013	47.77	48.16	47.61	47.94	4,975,967	-0.03(-0.06%)
Mar 15, 2013	48.15	48.32	47.77	47.97	8,295,827	-0.39(-0.80%)
Mar 14, 2013	48.48	48.48	48.02	48.36	4,595,508	-0.06(-0.13%)
Mar 13, 2013	47.97	48.46	47.83	48.42	5,063,194	+0.23(+0.48%)
Mar 12, 2013	48.25	48.52	48.09	48.19	5,765,948	-0.17(-0.34%)
Mar 11, 2013	47.65	48.38	47.32	48.36	6,942,833	+0.71(+1.49%)
Mar 08, 2013	47.48	47.74	47.19	47.65	5,330,162	+0.36(+0.76%)
Mar 07, 2013	47.56	47.58	47.16	47.29	5,595,224	-0.19(-0.41%)
Mar 06, 2013	47.91	48.04	47.43	47.48	5,990,195	-0.40(-0.84%)
Mar 05, 2013	47.76	48.00	47.28	47.89	8,254,067	+0.17(+0.36%)
Mar 04, 2013	46.59	48.06	46.43	47.71	17,216,298	+1.66(+3.60%)

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.