Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	50.42	50.61	50.01	50.07	86,365	-0.76(-1.50%)
May 30, 2013	50.82	50.97	50.30	50.83	48,463	+0.32(+0.63%)
May 29, 2013	51.20	51.37	50.15	50.51	33,378	-1.17(-2.26%)
May 28, 2013	50.91	51.81	50.55	51.68	88,276	+1.44(+2.87%)
May 24, 2013	49.57	50.26	49.12	50.24	43,810	+0.57(+1.15%)
May 23, 2013	50.21	50.72	48.61	49.67	106,932	-0.89(-1.76%)
May 22, 2013	51.05	52.04	50.27	50.56	53,497	-0.60(-1.17%)
May 21, 2013	51.11	51.24	50.55	51.16	59,721	+0.19(+0.37%)
May 20, 2013	50.21	51.10	50.19	50.97	68,226	+0.47(+0.93%)
May 17, 2013	50.42	50.55	49.97	50.50	111,755	+0.45(+0.90%)
May 16, 2013	50.43	50.55	49.86	50.05	52,022	-0.64(-1.26%)
May 15, 2013	49.94	50.90	49.76	50.69	50,496	+1.94(+3.98%)
May 13, 2013	48.72	48.96	48.40	48.75	94,485	+0.09(+0.18%)
May 10, 2013	47.82	48.85	47.71	48.66	106,286	+1.06(+2.23%)
May 09, 2013	47.71	47.94	47.45	47.60	50,376	-0.17(-0.36%)
May 08, 2013	47.00	47.77	46.77	47.77	82,019	+0.74(+1.57%)
May 07, 2013	46.43	47.04	46.12	47.03	64,233	+0.80(+1.73%)
May 06, 2013	45.78	46.49	45.66	46.23	77,982	+0.33(+0.72%)
May 03, 2013	45.58	46.64	44.93	45.90	104,312	+0.97(+2.16%)
May 02, 2013	44.64	45.27	44.39	44.93	62,612	+0.45(+1.01%)
May 01, 2013	46.00	46.04	44.46	44.48	229,874	-1.73(-3.74%)
Apr 30, 2013	45.50	46.36	45.39	46.21	85,129	+0.60(+1.32%)
Apr 29, 2013	45.31	45.74	45.02	45.61	69,863	+0.38(+0.84%)
Apr 26, 2013	42.87	46.09	45.13	45.23	85,336	-0.86(-1.87%)
Apr 25, 2013	45.70	46.14	45.70	46.09	67,890	+0.65(+1.43%)
Apr 24, 2013	44.98	45.76	44.98	45.44	164,872	+0.34(+0.75%)
Apr 23, 2013	44.81	45.42	44.60	45.10	102,107	+0.79(+1.78%)
Apr 22, 2013	43.85	44.45	43.30	44.31	70,852	+0.09(+0.20%)
Apr 19, 2013	43.86	44.56	43.60	44.22	77,006	+0.29(+0.66%)
Apr 18, 2013	44.93	44.93	43.38	43.93	78,444	-0.82(-1.83%)
Apr 17, 2013	45.84	46.12	44.30	44.75	107,724	-1.42(-3.08%)
Apr 16, 2013	45.64	46.28	45.10	46.17	103,800	+0.99(+2.19%)
Apr 15, 2013	46.32	46.50	45.00	45.18	177,629	-1.53(-3.28%)
Apr 12, 2013	46.77	47.11	46.30	46.71	74,629	-0.16(-0.34%)
Apr 11, 2013	46.72	47.25	46.57	46.87	75,232	+0.23(+0.49%)
Apr 10, 2013	45.20	46.77	44.96	46.64	122,546	+1.58(+3.51%)
Apr 09, 2013	44.98	45.18	44.71	45.06	108,594	+0.21(+0.47%)
Apr 08, 2013	44.02	44.86	43.65	44.85	87,747	+0.90(+2.05%)
Apr 05, 2013	43.12	44.06	43.12	43.95	64,803	-0.04(-0.09%)
Apr 04, 2013	43.89	44.18	43.69	43.99	89,115	+0.19(+0.43%)
Apr 03, 2013	44.66	44.81	43.77	43.80	84,183	-0.70(-1.57%)
Apr 02, 2013	45.05	45.15	44.36	44.50	45,746	-0.50(-1.11%)
Apr 01, 2013	45.69	45.73	44.50	45.00	90,413	-0.83(-1.81%)
Mar 28, 2013	46.12	46.12	45.79	45.83	50,704	-0.08(-0.17%)
Mar 27, 2013	45.55	45.98	45.24	45.91	52,649	+0.01(+0.02%)
Mar 26, 2013	45.91	45.98	45.61	45.90	50,979	+0.37(+0.81%)
Mar 25, 2013	45.96	46.12	45.34	45.53	42,794	-0.19(-0.42%)
Mar 22, 2013	46.02	46.02	45.64	45.72	53,375	-0.08(-0.17%)
Mar 21, 2013	46.01	46.41	45.43	45.80	72,684	-0.59(-1.27%)
Mar 20, 2013	46.10	46.48	45.95	46.39	67,910	+0.33(+0.72%)
Mar 19, 2013	46.32	46.41	45.60	46.06	93,023	-0.02(-0.04%)
Mar 18, 2013	46.38	46.62	45.79	46.08	84,341	-0.46(-0.99%)
Mar 15, 2013	47.40	47.40	46.50	46.54	279,616	-0.84(-1.77%)
Mar 14, 2013	46.82	47.41	46.69	47.38	68,195	+0.55(+1.17%)
Mar 13, 2013	45.87	46.91	45.86	46.83	100,289	+0.85(+1.85%)
Mar 12, 2013	45.69	46.15	45.53	45.98	88,631	+0.07(+0.15%)
Mar 11, 2013	45.92	45.92	45.49	45.91	51,064	-0.17(-0.37%)
Mar 08, 2013	45.86	46.17	45.50	46.08	63,351	+0.67(+1.48%)
Mar 07, 2013	45.09	45.42	44.99	45.41	43,384	+0.23(+0.51%)
Mar 06, 2013	45.32	45.32	44.76	45.18	47,016	+0.14(+0.31%)
Mar 05, 2013	44.96	45.45	44.90	45.04	101,247	+0.45(+1.01%)
Mar 04, 2013	44.97	45.05	43.92	44.59	116,782	-0.46(-1.02%)

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.