Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	49.52	50.21	49.29	50.01	3,487,011	+0.39(+0.79%)
May 30, 2013	49.04	49.91	48.96	49.62	2,700,833	+0.73(+1.49%)
May 29, 2013	49.16	49.29	48.76	48.89	3,257,395	-0.95(-1.91%)
May 28, 2013	50.52	50.52	49.74	49.84	2,502,599	+0.05(+0.10%)
May 24, 2013	50.52	50.80	49.62	49.79	3,018,820	-1.40(-2.73%)
May 23, 2013	51.11	52.09	50.92	51.19	2,456,620	-0.28(-0.54%)
May 22, 2013	52.12	52.32	51.20	51.47	2,822,029	-0.48(-0.92%)
May 21, 2013	51.84	52.13	51.53	51.95	2,481,153	+0.14(+0.27%)
May 20, 2013	50.30	51.87	50.11	51.81	4,614,120	+1.52(+3.02%)
May 17, 2013	49.82	50.39	49.28	50.29	3,906,843	-0.20(-0.40%)
May 16, 2013	50.84	51.05	50.30	50.49	1,923,259	-0.37(-0.73%)
May 15, 2013	50.76	51.05	50.56	50.86	1,985,404	+0.01(+0.02%)
May 13, 2013	51.50	51.50	50.70	50.85	2,292,664	-0.79(-1.53%)
May 10, 2013	51.49	51.72	50.82	51.64	3,672,640	-0.44(-0.84%)
May 09, 2013	52.18	52.78	51.84	52.08	5,895,620	-1.13(-2.12%)
May 08, 2013	52.44	53.33	51.76	53.21	5,532,918	+0.58(+1.10%)
May 07, 2013	51.24	52.67	50.76	52.63	3,190,009	+1.65(+3.24%)
May 06, 2013	51.15	51.16	50.45	50.98	1,749,221	-0.19(-0.37%)
May 03, 2013	50.73	51.27	50.35	51.17	1,437,353	+0.82(+1.63%)
May 02, 2013	50.10	50.49	49.80	50.35	1,682,804	+0.21(+0.42%)
May 01, 2013	50.36	50.49	49.90	50.14	1,579,510	-0.27(-0.54%)
Apr 30, 2013	50.10	50.41	49.59	50.41	2,159,935	+0.47(+0.94%)
Apr 29, 2013	50.52	50.63	49.83	49.94	2,398,546	-0.55(-1.09%)
Apr 26, 2013	50.42	50.65	50.29	50.49	2,459,445	+0.20(+0.40%)
Apr 25, 2013	48.99	50.84	48.83	50.29	3,264,692	+1.55(+3.18%)
Apr 24, 2013	48.39	48.78	48.39	48.74	1,179,865	+0.45(+0.93%)
Apr 23, 2013	48.40	49.16	47.84	48.29	1,568,340	+0.04(+0.08%)
Apr 22, 2013	48.51	48.67	47.82	48.25	1,197,354	-0.17(-0.35%)
Apr 19, 2013	48.11	48.44	47.79	48.42	1,668,276	+0.54(+1.13%)
Apr 18, 2013	48.70	49.14	47.78	47.88	2,191,602	-0.65(-1.34%)
Apr 17, 2013	49.05	49.17	48.22	48.53	2,509,295	-0.82(-1.66%)
Apr 16, 2013	49.21	49.38	48.90	49.35	2,003,629	+0.40(+0.82%)
Apr 15, 2013	49.93	50.12	48.89	48.95	2,360,319	-1.48(-2.93%)
Apr 12, 2013	49.72	50.73	49.28	50.43	5,100,762	+0.18(+0.36%)
Apr 11, 2013	48.86	51.25	48.76	50.25	7,658,166	+2.08(+4.32%)
Apr 10, 2013	47.61	48.17	47.42	48.17	3,816,291	+0.77(+1.62%)
Apr 09, 2013	46.97	47.41	46.59	47.40	3,346,353	+0.51(+1.09%)
Apr 08, 2013	46.09	46.90	45.86	46.89	2,284,896	+0.69(+1.49%)
Apr 05, 2013	45.23	46.31	45.17	46.20	1,974,106	+0.41(+0.90%)
Apr 04, 2013	45.12	45.83	45.01	45.79	1,530,170	+0.67(+1.48%)
Apr 03, 2013	45.95	46.31	45.00	45.12	2,520,710	-0.88(-1.91%)
Apr 02, 2013	44.79	46.02	44.67	46.00	2,505,872	+1.33(+2.98%)
Apr 01, 2013	44.56	45.07	44.52	44.67	2,580,944	+0.01(+0.02%)

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.