Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	47.84	47.87	47.19	47.19	714,203	-0.87(-1.81%)
May 30, 2013	48.05	48.29	47.94	48.06	0	+0.06(+0.12%)
May 29, 2013	48.18	48.26	47.94	48.00	1,429,675	-0.50(-1.02%)
May 28, 2013	48.71	48.79	48.41	48.49	421,271	+0.45(+0.95%)
May 24, 2013	48.07	48.17	47.91	48.04	0	-0.45(-0.92%)
May 23, 2013	48.27	48.50	47.93	48.49	0	-0.54(-1.11%)
May 22, 2013	49.43	49.89	48.88	49.03	0	-0.62(-1.26%)
May 21, 2013	49.49	49.74	49.35	49.66	0	-0.08(-0.16%)
May 20, 2013	49.65	49.74	49.53	49.74	0	+0.34(+0.69%)
May 17, 2013	49.33	49.43	49.23	49.40	0	+0.22(+0.45%)
May 16, 2013	49.19	49.40	49.12	49.18	738,899	-0.10(-0.20%)
May 15, 2013	49.17	49.31	49.06	49.27	0	+0.38(+0.78%)
May 13, 2013	48.97	49.05	48.87	48.89	0	-0.54(-1.10%)
May 10, 2013	49.31	49.45	49.20	49.44	0	-0.25(-0.51%)
May 09, 2013	49.78	49.89	49.51	49.69	0	-0.27(-0.54%)
May 08, 2013	49.83	49.96	49.75	49.96	0	+0.36(+0.72%)
May 07, 2013	49.51	49.67	49.40	49.60	0	+0.37(+0.76%)
May 06, 2013	49.05	49.27	49.01	49.22	0	+0.18(+0.36%)
May 03, 2013	48.90	49.26	48.82	49.05	0	+0.23(+0.47%)
May 02, 2013	48.65	48.84	48.53	48.82	0	+0.33(+0.69%)
May 01, 2013	48.83	48.92	48.42	48.49	0	-0.55(-1.13%)
Apr 30, 2013	48.67	49.07	48.48	49.04	0	+0.60(+1.24%)
Apr 29, 2013	48.33	48.58	48.19	48.44	499,727	+0.46(+0.96%)
Apr 26, 2013	48.02	48.25	47.82	47.97	384,457	-0.28(-0.57%)
Apr 25, 2013	48.09	48.37	48.04	48.25	624,461	+0.42(+0.88%)
Apr 24, 2013	47.54	47.94	47.54	47.83	0	+0.31(+0.65%)
Apr 23, 2013	47.37	47.64	47.28	47.52	427,946	-0.03(-0.07%)
Apr 22, 2013	47.42	47.58	47.27	47.55	268,493	+0.21(+0.45%)
Apr 19, 2013	47.17	47.38	47.11	47.34	491,141	+0.83(+1.78%)
Apr 18, 2013	46.83	46.83	46.40	46.51	336,055	+0.11(+0.23%)
Apr 17, 2013	46.57	46.62	46.12	46.41	630,040	-0.54(-1.14%)
Apr 16, 2013	46.87	46.99	46.68	46.94	324,304	+0.99(+2.15%)
Apr 15, 2013	46.50	46.59	45.91	45.95	844,528	-0.78(-1.67%)
Apr 12, 2013	46.98	46.98	46.42	46.73	479,236	-0.62(-1.30%)
Apr 11, 2013	47.29	47.53	47.27	47.35	355,216	+0.02(+0.05%)
Apr 10, 2013	47.06	47.46	47.06	47.33	432,220	+0.50(+1.07%)
Apr 09, 2013	46.48	47.02	46.42	46.82	613,508	+0.34(+0.73%)
Apr 08, 2013	46.29	46.51	46.12	46.48	473,324	-0.18(-0.38%)
Apr 05, 2013	46.11	46.70	46.01	46.66	467,708	-0.44(-0.93%)
Apr 04, 2013	47.03	47.16	46.79	47.10	822,352	-0.20(-0.43%)
Apr 03, 2013	47.63	47.69	47.18	47.30	640,823	-0.43(-0.90%)
Apr 02, 2013	47.89	47.89	47.67	47.73	488,385	+0.22(+0.46%)
Apr 01, 2013	47.86	47.95	47.41	47.51	433,650	-0.44(-0.91%)
Mar 28, 2013	47.75	47.98	47.70	47.95	682,262	+0.00(+0.00%)
Mar 27, 2013	47.76	47.97	47.59	47.95	701,801	+0.08(+0.17%)
Mar 26, 2013	47.56	47.89	47.56	47.87	551,861	+0.72(+1.53%)
Mar 25, 2013	47.37	47.53	46.98	47.15	764,567	-0.02(-0.03%)
Mar 22, 2013	47.14	47.17	46.98	47.16	376,911	+0.23(+0.48%)
Mar 21, 2013	47.11	47.21	46.89	46.94	1,098,099	-0.42(-0.89%)
Mar 20, 2013	47.39	47.46	47.22	47.36	1,777,418	+0.39(+0.83%)
Mar 19, 2013	47.26	47.27	46.70	46.97	525,882	-0.24(-0.52%)
Mar 18, 2013	47.45	47.45	47.16	47.21	1,033,713	-0.59(-1.24%)
Mar 15, 2013	47.89	47.91	47.68	47.80	189,661	-0.54(-1.11%)
Mar 14, 2013	48.14	48.40	48.14	48.34	373,330	+0.31(+0.64%)
Mar 13, 2013	48.36	48.36	48.03	48.03	421,311	-0.46(-0.95%)
Mar 12, 2013	48.81	48.81	48.40	48.49	2,315,416	-0.52(-1.06%)
Mar 11, 2013	49.02	49.12	48.92	49.01	771,051	-0.26(-0.53%)
Mar 08, 2013	49.28	49.33	49.04	49.27	672,180	+0.26(+0.53%)
Mar 07, 2013	48.93	49.02	48.86	49.01	764,098	+0.06(+0.12%)
Mar 06, 2013	49.05	49.05	48.81	48.96	672,530	+0.13(+0.27%)
Mar 05, 2013	48.75	48.90	48.67	48.83	1,491,030	+0.41(+0.84%)
Mar 04, 2013	48.36	48.42	48.12	48.42	559,915	-0.38(-0.78%)

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.