Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	13.94	14.08	13.85	13.85	3,118,619,136	-0.06(-0.41%)
May 30, 2013	13.73	14.00	13.69	13.91	2,868,813,568	+0.20(+1.49%)
May 29, 2013	13.56	13.79	13.54	13.71	2,682,629,120	+0.11(+0.79%)
May 28, 2013	13.86	13.90	13.58	13.60	3,133,570,304	-0.11(-0.83%)
May 24, 2013	13.58	13.73	13.57	13.71	2,241,094,912	+0.09(+0.68%)
May 23, 2013	13.43	13.74	13.43	13.62	2,864,768,768	+0.02(+0.18%)
May 22, 2013	13.68	13.81	13.50	13.60	3,595,258,880	+0.05(+0.38%)
May 21, 2013	13.50	13.72	13.38	13.54	3,700,621,056	-0.10(-0.74%)
May 20, 2013	13.31	13.73	13.25	13.65	3,664,560,896	+0.30(+2.23%)
May 17, 2013	13.53	13.56	13.28	13.35	3,472,446,208	-0.04(-0.30%)
May 16, 2013	13.04	13.49	12.91	13.39	600,035,840	+0.18(+1.34%)
May 15, 2013	13.53	13.59	13.01	13.21	1,723,230,720	-0.80(-5.69%)
May 13, 2013	13.91	14.11	13.91	14.01	2,572,041,216	+0.05(+0.39%)
May 10, 2013	14.11	14.16	13.88	13.95	2,717,325,568	-0.12(-0.83%)
May 09, 2013	14.17	14.26	14.04	14.07	3,233,729,024	-0.12(-0.87%)
May 08, 2013	14.05	14.24	13.95	14.20	3,860,521,472	+0.16(+1.13%)
May 07, 2013	14.23	14.25	13.89	14.04	3,951,645,184	-0.06(-0.44%)
May 06, 2013	13.95	14.15	13.90	14.10	4,056,926,720	+0.33(+2.38%)
May 03, 2013	13.81	13.87	13.75	13.77	2,951,365,632	+0.14(+1.00%)
May 02, 2013	13.52	13.73	13.49	13.63	3,445,798,656	+0.19(+1.42%)
May 01, 2013	13.60	13.62	13.29	13.44	4,140,799,744	-0.11(-0.79%)
Apr 30, 2013	13.32	13.63	13.22	13.55	1,354,017,280	+0.39(+2.94%)
Apr 29, 2013	12.87	13.27	12.85	13.16	935,680,512	+0.40(+3.10%)
Apr 26, 2013	12.54	12.82	12.49	12.77	1,946,733,056	+0.27(+2.16%)
Apr 25, 2013	12.59	12.67	12.46	12.50	3,143,631,104	+0.09(+0.72%)
Apr 24, 2013	12.04	12.71	12.01	12.41	3,625,843,200	-0.02(-0.16%)
Apr 23, 2013	12.36	12.50	12.21	12.43	1,131,011,072	+0.23(+1.87%)
Apr 22, 2013	12.02	12.31	11.97	12.20	3,511,899,904	+0.25(+2.08%)
Apr 19, 2013	11.87	12.23	11.79	11.95	682,025,472	-0.05(-0.39%)
Apr 18, 2013	12.39	12.42	11.93	12.00	1,147,845,120	-0.33(-2.67%)
Apr 17, 2013	12.86	12.87	12.18	12.33	3,424,931,840	-0.72(-5.50%)
Apr 16, 2013	12.90	13.06	12.87	13.04	2,497,759,744	+0.20(+1.52%)
Apr 15, 2013	13.07	13.10	12.84	12.85	2,593,732,352	-0.30(-2.31%)
Apr 12, 2013	13.29	13.29	13.13	13.15	1,949,164,800	-0.14(-1.04%)
Apr 11, 2013	13.27	13.40	13.20	13.29	2,682,317,312	-0.04(-0.31%)
Apr 10, 2013	13.10	13.38	13.04	13.33	3,070,851,072	+0.27(+2.04%)
Apr 09, 2013	13.05	13.11	12.94	13.07	2,504,644,352	+0.02(+0.18%)
Apr 08, 2013	13.00	13.08	12.93	13.04	2,457,389,824	+0.09(+0.71%)
Apr 05, 2013	12.99	13.01	12.84	12.95	3,134,299,136	-0.14(-1.06%)
Apr 04, 2013	13.28	13.31	13.01	13.09	2,928,058,624	-0.13(-0.99%)
Apr 03, 2013	13.20	13.38	13.17	13.22	2,967,010,304	+0.07(+0.51%)
Apr 02, 2013	13.09	13.41	13.05	13.15	30,527,488	+0.03(+0.20%)
Apr 01, 2013	13.52	13.58	13.09	13.13	3,183,612,160	-0.42(-3.11%)
Mar 28, 2013	13.77	13.83	13.52	13.55	3,617,433,344	-0.29(-2.08%)
Mar 27, 2013	13.97	13.98	13.79	13.84	2,705,784,320	-0.28(-1.96%)
Mar 26, 2013	14.24	14.26	14.09	14.11	2,404,005,888	-0.07(-0.53%)
Mar 25, 2013	14.22	14.38	14.13	14.19	4,093,637,120	+0.05(+0.36%)
Mar 22, 2013	13.91	14.14	13.87	14.14	3,227,504,384	+0.28(+2.03%)
Mar 21, 2013	13.78	14.02	13.78	13.86	3,130,708,224	+0.02(+0.14%)
Mar 20, 2013	14.00	14.01	13.76	13.84	2,521,363,968	-0.07(-0.53%)
Mar 19, 2013	14.06	14.11	13.73	13.91	8,112,640	-0.04(-0.27%)
Mar 18, 2013	13.51	14.00	13.50	13.95	656,888,320	+0.37(+2.72%)
Mar 15, 2013	13.40	13.60	13.38	13.58	965,369,344	+0.34(+2.58%)
Mar 14, 2013	13.25	13.30	13.17	13.24	2,482,275,072	+0.13(+0.97%)
Mar 13, 2013	13.11	13.30	13.02	13.11	3,312,818,176	-0.00(-0.02%)
Mar 12, 2013	13.33	13.43	13.09	13.11	3,805,902,080	-0.29(-2.16%)
Mar 11, 2013	13.15	13.44	13.01	13.40	3,873,901,824	+0.19(+1.42%)
Mar 08, 2013	13.15	13.33	13.12	13.21	3,197,907,200	+0.03(+0.26%)
Mar 07, 2013	12.99	13.22	12.89	13.18	3,826,830,336	+0.15(+1.16%)
Mar 06, 2013	13.30	13.32	12.99	13.03	3,759,653,888	-0.17(-1.27%)
Mar 05, 2013	12.90	13.32	12.88	13.19	920,218,624	+0.34(+2.64%)
Mar 04, 2013	13.09	13.10	12.82	12.86	465,400,832	-0.32(-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.