Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	50.83	50.88	50.23	50.24	2,118,900	-0.89(-1.74%)
May 30, 2013	51.30	51.30	50.64	51.13	2,622,373	+0.07(+0.15%)
May 29, 2013	49.94	51.25	49.94	51.06	3,967,392	+0.85(+1.69%)
May 28, 2013	49.91	50.42	49.73	50.21	3,018,727	+0.83(+1.67%)
May 24, 2013	49.24	49.41	48.58	49.38	2,549,422	-0.20(-0.40%)
May 23, 2013	48.41	49.81	48.15	49.58	3,231,961	+0.60(+1.23%)
May 22, 2013	49.77	49.90	48.79	48.98	4,767,447	-0.82(-1.64%)
May 21, 2013	50.43	50.92	49.74	49.79	2,949,599	-0.83(-1.63%)
May 20, 2013	50.15	50.84	50.04	50.62	2,521,369	+0.44(+0.87%)
May 17, 2013	50.44	50.52	49.51	50.18	5,131,427	-0.30(-0.59%)
May 16, 2013	50.60	51.02	49.97	50.48	3,237,370	-0.31(-0.60%)
May 15, 2013	50.92	51.04	50.45	50.78	3,589,860	+0.15(+0.29%)
May 13, 2013	51.87	51.87	50.15	50.64	6,660,282	-1.64(-3.13%)
May 10, 2013	52.83	52.83	51.79	52.27	3,396,102	-0.46(-0.88%)
May 09, 2013	53.15	53.39	52.57	52.73	3,202,398	-0.38(-0.72%)
May 08, 2013	51.48	53.40	51.42	53.11	5,311,735	+1.72(+3.34%)
May 07, 2013	50.71	51.79	50.66	51.40	3,241,023	+0.90(+1.78%)
May 06, 2013	50.29	50.52	49.82	50.50	1,781,976	+0.25(+0.49%)
May 03, 2013	50.34	50.39	49.98	50.25	2,353,000	+0.27(+0.55%)
May 02, 2013	50.04	50.21	49.31	49.98	2,071,297	+0.17(+0.35%)
May 01, 2013	50.63	50.63	49.76	49.80	2,556,233	-1.07(-2.11%)
Apr 30, 2013	50.90	51.16	50.44	50.88	2,580,722	-0.21(-0.40%)
Apr 29, 2013	49.69	51.12	49.41	51.08	3,624,771	+1.64(+3.31%)
Apr 26, 2013	49.83	50.25	49.37	49.45	3,220,896	-0.80(-1.59%)
Apr 25, 2013	49.93	50.84	49.93	50.25	2,734,039	+0.70(+1.42%)
Apr 24, 2013	48.32	49.71	48.22	49.55	2,640,548	+1.39(+2.88%)
Apr 23, 2013	48.28	48.51	47.76	48.16	3,518,633	-0.01(-0.02%)
Apr 22, 2013	47.63	48.27	47.36	48.17	2,389,126	+0.64(+1.36%)
Apr 19, 2013	47.66	47.76	47.00	47.52	2,432,059	+0.12(+0.24%)
Apr 18, 2013	48.20	48.20	47.09	47.41	3,425,486	-0.49(-1.02%)
Apr 17, 2013	47.36	48.11	47.15	47.89	4,865,271	+0.07(+0.14%)
Apr 16, 2013	47.66	48.01	47.58	47.83	2,641,658	+0.57(+1.21%)
Apr 15, 2013	48.42	48.44	47.09	47.26	4,712,403	-1.64(-3.36%)
Apr 12, 2013	49.91	49.96	48.57	48.90	3,053,011	-1.16(-2.33%)
Apr 11, 2013	49.63	50.17	49.54	50.07	2,262,639	+0.44(+0.88%)
Apr 10, 2013	49.61	50.05	49.28	49.63	3,308,032	+0.11(+0.22%)
Apr 09, 2013	48.85	49.87	48.85	49.52	2,834,268	+0.85(+1.75%)
Apr 08, 2013	48.83	49.00	48.40	48.67	1,789,449	-0.18(-0.37%)
Apr 05, 2013	48.48	48.97	48.40	48.85	2,233,676	-0.17(-0.35%)
Apr 04, 2013	48.27	49.14	48.26	49.03	2,789,533	+0.69(+1.42%)
Apr 03, 2013	48.14	48.44	47.72	48.34	4,742,364	+0.40(+0.83%)
Apr 02, 2013	49.17	49.17	47.51	47.94	5,648,300	-1.01(-2.06%)
Apr 01, 2013	49.12	49.27	48.80	48.95	3,528,524	-0.29(-0.59%)
Mar 28, 2013	49.14	49.74	48.15	49.24	7,725,453	+0.77(+1.58%)
Mar 27, 2013	48.08	48.55	47.54	48.47	3,471,994	-0.04(-0.09%)
Mar 26, 2013	49.16	49.39	48.32	48.51	4,246,466	-0.49(-0.99%)
Mar 25, 2013	49.69	49.79	48.74	49.00	2,760,705	-0.32(-0.65%)
Mar 22, 2013	49.70	49.84	49.11	49.32	2,998,786	-0.27(-0.55%)
Mar 21, 2013	50.28	50.43	49.55	49.60	3,410,718	-1.18(-2.33%)
Mar 20, 2013	51.00	51.16	50.66	50.78	3,381,747	+0.11(+0.21%)
Mar 19, 2013	51.16	51.35	50.39	50.67	4,070,553	-0.49(-0.95%)
Mar 18, 2013	51.07	51.36	50.59	51.16	3,470,733	-0.63(-1.21%)
Mar 15, 2013	51.26	51.83	51.16	51.78	7,101,505	+0.29(+0.56%)
Mar 14, 2013	51.06	51.49	50.80	51.49	3,668,568	+0.48(+0.94%)
Mar 13, 2013	51.08	51.38	50.80	51.02	2,676,796	-0.12(-0.23%)
Mar 12, 2013	51.17	51.53	50.83	51.13	3,960,003	+0.33(+0.65%)
Mar 11, 2013	50.04	51.11	49.79	50.80	5,049,349	+1.06(+2.13%)
Mar 08, 2013	49.14	49.81	48.98	49.74	3,790,034	+0.77(+1.57%)
Mar 07, 2013	48.22	49.13	48.19	48.98	3,191,882	+0.90(+1.87%)
Mar 06, 2013	48.51	48.53	47.79	48.08	3,279,557	-0.13(-0.27%)
Mar 05, 2013	48.57	48.94	48.08	48.21	2,963,506	+0.01(+0.02%)
Mar 04, 2013	48.18	48.23	47.58	48.20	3,532,410	-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.