Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	15.39	15.54	15.29	15.29	2,825,331,456	-0.06(-0.41%)
May 30, 2013	15.15	15.46	15.12	15.36	2,599,018,752	+0.23(+1.49%)
May 29, 2013	14.96	15.22	14.94	15.13	2,430,343,680	+0.12(+0.80%)
May 28, 2013	15.30	15.34	14.99	15.01	2,838,876,672	-0.13(-0.83%)
May 24, 2013	14.99	15.15	14.97	15.14	2,030,333,184	+0.10(+0.68%)
May 23, 2013	14.82	15.17	14.82	15.04	2,595,354,368	+0.03(+0.18%)
May 22, 2013	15.10	15.25	14.90	15.01	3,257,146,112	+0.06(+0.38%)
May 21, 2013	14.90	15.15	14.77	14.95	3,352,599,552	-0.11(-0.74%)
May 20, 2013	14.69	15.16	14.63	15.06	3,319,930,880	+0.33(+2.23%)
May 17, 2013	14.93	14.97	14.66	14.73	3,145,883,392	-0.04(-0.30%)
May 16, 2013	14.39	14.89	14.24	14.78	139,689,984	+0.19(+1.34%)
May 15, 2013	14.93	15.00	14.36	14.58	1,157,255,168	-0.88(-5.69%)
May 13, 2013	15.35	15.57	15.35	15.46	2,330,156,032	+0.06(+0.39%)
May 10, 2013	15.57	15.63	15.32	15.40	2,461,777,408	-0.13(-0.83%)
May 09, 2013	15.64	15.74	15.49	15.53	2,929,616,128	-0.24(-1.50%)
May 08, 2013	15.61	15.82	15.50	15.77	3,475,279,872	+0.18(+1.13%)
May 07, 2013	15.81	15.83	15.42	15.59	3,557,310,464	-0.07(-0.45%)
May 06, 2013	15.49	15.71	15.45	15.66	3,652,086,016	+0.36(+2.38%)
May 03, 2013	15.34	15.41	15.27	15.30	2,656,848,640	+0.15(+1.00%)
May 02, 2013	15.02	15.25	14.98	15.15	3,101,942,528	+0.21(+1.42%)
May 01, 2013	15.11	15.13	14.77	14.93	3,727,589,376	-0.12(-0.79%)
Apr 30, 2013	14.79	15.14	14.69	15.05	790,305,280	+0.43(+2.94%)
Apr 29, 2013	14.29	14.74	14.28	14.62	413,713,920	+0.44(+3.10%)
Apr 26, 2013	13.93	14.24	13.88	14.18	1,323,873,792	+0.30(+2.16%)
Apr 25, 2013	13.98	14.07	13.84	13.88	2,829,928,192	+0.10(+0.72%)
Apr 24, 2013	13.38	14.12	13.34	13.78	2,835,425,280	-0.02(-0.17%)
Apr 23, 2013	13.73	13.88	13.56	13.81	589,552,640	+0.25(+1.87%)
Apr 22, 2013	13.35	13.67	13.30	13.55	3,161,447,168	+0.28(+2.08%)
Apr 19, 2013	13.19	13.59	13.09	13.28	185,371,136	-0.05(-0.39%)
Apr 18, 2013	13.77	13.80	13.25	13.33	604,706,816	-0.37(-2.67%)
Apr 17, 2013	14.29	14.30	13.53	13.69	2,654,562,816	-0.80(-5.50%)
Apr 16, 2013	14.33	14.50	14.30	14.49	2,248,508,160	+0.22(+1.52%)
Apr 15, 2013	14.52	14.55	14.26	14.27	2,334,903,808	-0.34(-2.32%)
Apr 12, 2013	14.76	14.76	14.59	14.61	1,754,657,536	-0.15(-1.04%)
Apr 11, 2013	14.75	14.89	14.66	14.77	2,414,648,832	-0.05(-0.31%)
Apr 10, 2013	14.55	14.86	14.48	14.81	2,764,410,880	+0.30(+2.04%)
Apr 09, 2013	14.49	14.57	14.37	14.52	2,254,705,920	+0.03(+0.18%)
Apr 08, 2013	14.44	14.53	14.36	14.49	2,212,166,656	+0.10(+0.71%)
Apr 05, 2013	14.43	14.45	14.27	14.39	2,821,527,296	-0.15(-1.06%)
Apr 04, 2013	14.75	14.79	14.46	14.54	2,635,867,648	-0.15(-0.99%)
Apr 03, 2013	14.67	14.87	14.63	14.69	2,670,932,224	+0.07(+0.51%)
Apr 02, 2013	14.54	14.90	14.50	14.61	3,893,853,440	+0.03(+0.21%)
Apr 01, 2013	15.02	15.08	14.54	14.58	2,865,919,232	-0.47(-3.11%)
Mar 28, 2013	15.29	15.36	15.01	15.05	3,256,449,536	-0.32(-2.08%)
Mar 27, 2013	15.52	15.53	15.32	15.37	2,435,773,952	-0.31(-1.96%)
Mar 26, 2013	15.82	15.84	15.66	15.68	2,164,110,080	-0.08(-0.53%)
Mar 25, 2013	15.80	15.98	15.70	15.76	3,685,133,056	+0.06(+0.36%)
Mar 22, 2013	15.45	15.71	15.40	15.70	2,905,431,552	+0.31(+2.03%)
Mar 21, 2013	15.31	15.57	15.30	15.39	2,818,294,784	+0.02(+0.14%)
Mar 20, 2013	15.55	15.56	15.28	15.37	2,269,757,184	-0.08(-0.53%)
Mar 19, 2013	15.62	15.67	15.25	15.45	3,873,675,264	-0.04(-0.27%)
Mar 18, 2013	15.01	15.55	15.00	15.49	162,742,784	+0.41(+2.72%)
Mar 15, 2013	14.89	15.10	14.87	15.08	440,440,320	+0.38(+2.58%)
Mar 14, 2013	14.71	14.78	14.63	14.70	2,234,568,704	+0.14(+0.97%)
Mar 13, 2013	14.57	14.77	14.46	14.56	2,982,232,064	-0.00(-0.02%)
Mar 12, 2013	14.81	14.92	14.54	14.57	3,426,110,976	-0.32(-2.16%)
Mar 11, 2013	14.61	14.93	14.45	14.89	3,487,324,928	+0.21(+1.42%)
Mar 08, 2013	14.61	14.80	14.57	14.68	2,878,788,096	+0.04(+0.26%)
Mar 07, 2013	14.43	14.69	14.31	14.64	3,444,950,784	+0.17(+1.16%)
Mar 06, 2013	14.77	14.80	14.43	14.47	3,384,477,952	-0.19(-1.27%)
Mar 05, 2013	14.33	14.80	14.30	14.66	399,795,200	+0.38(+2.64%)
Mar 04, 2013	14.54	14.56	14.24	14.28	4,285,330,688	-0.35(-2.42%)

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.