Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	45.81	46.58	45.73	45.78	1,494,482	-0.29(-0.63%)
May 30, 2013	45.79	46.29	45.50	46.06	687,469	+0.41(+0.91%)
May 29, 2013	45.53	46.02	45.51	45.65	912,587	-0.42(-0.92%)
May 28, 2013	45.96	46.70	45.68	46.07	911,915	+0.65(+1.43%)
May 24, 2013	45.47	45.57	44.86	45.42	760,671	-0.30(-0.65%)
May 23, 2013	45.38	46.00	45.26	45.72	729,756	-0.17(-0.38%)
May 22, 2013	46.79	46.97	45.58	45.90	1,705,448	-0.90(-1.93%)
May 21, 2013	46.59	47.18	46.55	46.80	1,376,460	+0.21(+0.46%)
May 20, 2013	46.16	47.01	46.07	46.59	996,778	+0.33(+0.71%)
May 17, 2013	45.33	46.31	45.29	46.26	962,135	+0.91(+2.01%)
May 16, 2013	45.19	46.15	44.99	45.35	1,425,126	+0.08(+0.17%)
May 15, 2013	44.92	45.27	44.45	45.27	1,058,747	+1.13(+2.56%)
May 13, 2013	44.07	44.19	43.76	44.14	685,067	-0.03(-0.07%)
May 10, 2013	43.98	44.30	43.58	44.17	1,012,861	+0.29(+0.65%)
May 09, 2013	44.31	44.56	43.79	43.89	1,194,885	-0.42(-0.95%)
May 08, 2013	43.88	44.38	43.78	44.31	828,073	+0.35(+0.79%)
May 07, 2013	43.37	43.99	43.18	43.96	1,091,965	+0.72(+1.67%)
May 06, 2013	43.11	43.38	43.02	43.24	1,003,984	+0.04(+0.08%)
May 03, 2013	42.01	43.89	42.01	43.20	1,951,986	+1.21(+2.87%)
May 02, 2013	41.25	42.06	40.84	41.99	2,283,446	+0.79(+1.93%)
May 01, 2013	42.72	42.72	41.18	41.20	2,267,002	-1.85(-4.30%)
Apr 30, 2013	42.77	43.06	42.23	43.05	3,099,685	+0.09(+0.20%)
Apr 29, 2013	42.94	43.18	42.72	42.96	1,599,329	+0.02(+0.04%)
Apr 26, 2013	42.89	42.98	42.54	42.94	1,207,299	+0.05(+0.11%)
Apr 25, 2013	42.74	43.36	42.11	42.89	2,405,695	+0.36(+0.84%)
Apr 24, 2013	41.77	42.75	41.77	42.54	1,548,000	+0.64(+1.53%)
Apr 23, 2013	41.77	41.99	41.52	41.90	1,331,154	+0.22(+0.53%)
Apr 22, 2013	41.65	41.87	41.37	41.68	1,319,735	+0.07(+0.16%)
Apr 19, 2013	41.51	41.99	41.38	41.61	1,305,499	+0.16(+0.38%)
Apr 18, 2013	42.14	42.34	41.41	41.45	1,228,092	-0.65(-1.55%)
Apr 17, 2013	42.92	42.95	41.86	42.11	1,478,464	-1.21(-2.79%)
Apr 16, 2013	42.80	43.39	42.75	43.31	1,035,707	+1.02(+2.41%)
Apr 15, 2013	43.63	43.75	42.23	42.30	1,622,803	-1.69(-3.84%)
Apr 12, 2013	44.55	44.68	43.91	43.98	969,484	-0.79(-1.76%)
Apr 11, 2013	44.89	45.02	44.73	44.77	835,014	-0.12(-0.26%)
Apr 10, 2013	44.56	44.99	44.56	44.89	1,225,260	+0.41(+0.91%)
Apr 09, 2013	44.10	44.58	43.99	44.48	1,214,913	+0.51(+1.17%)
Apr 08, 2013	43.59	44.08	43.41	43.97	956,890	+0.37(+0.86%)
Apr 05, 2013	43.56	44.01	43.11	43.59	1,681,438	-0.61(-1.37%)
Apr 04, 2013	44.07	44.41	43.89	44.20	1,632,705	+0.14(+0.31%)
Apr 03, 2013	44.44	44.44	43.74	44.07	1,369,933	-0.33(-0.74%)
Apr 02, 2013	44.84	45.20	44.26	44.39	936,909	-0.45(-1.00%)
Apr 01, 2013	45.53	45.63	44.60	44.84	1,269,853	-0.82(-1.80%)
Mar 28, 2013	45.02	45.75	44.93	45.66	2,246,871	+0.68(+1.51%)
Mar 27, 2013	44.71	45.07	44.50	44.98	1,029,408	-0.05(-0.12%)
Mar 26, 2013	44.89	45.08	44.61	45.04	1,072,727	+0.42(+0.94%)
Mar 25, 2013	45.25	45.25	44.12	44.62	1,091,998	-0.39(-0.86%)
Mar 22, 2013	45.13	45.18	44.80	45.00	1,247,504	+0.01(+0.02%)
Mar 21, 2013	45.78	45.78	44.50	45.00	2,161,947	-0.92(-1.99%)
Mar 20, 2013	45.39	46.04	45.35	45.91	1,250,980	+0.49(+1.08%)
Mar 19, 2013	45.63	45.81	44.90	45.42	924,279	-0.08(-0.19%)
Mar 18, 2013	44.98	45.75	44.91	45.51	1,103,789	-0.05(-0.11%)
Mar 15, 2013	45.08	45.73	45.03	45.56	3,176,311	+0.23(+0.52%)
Mar 14, 2013	44.85	45.41	44.85	45.32	1,478,379	+0.59(+1.31%)
Mar 13, 2013	44.59	44.87	44.39	44.74	749,655	+0.14(+0.31%)
Mar 12, 2013	44.90	44.95	44.35	44.60	1,189,805	-0.35(-0.78%)
Mar 11, 2013	44.67	45.14	44.57	44.95	1,212,300	+0.21(+0.47%)
Mar 08, 2013	44.92	45.10	44.42	44.74	1,424,024	+0.17(+0.37%)
Mar 07, 2013	44.79	45.01	44.44	44.57	1,479,064	-0.17(-0.37%)
Mar 06, 2013	45.17	45.35	44.70	44.74	1,464,832	-0.12(-0.27%)
Mar 05, 2013	43.95	45.04	43.95	44.86	1,599,072	+0.97(+2.21%)
Mar 04, 2013	43.87	43.97	43.32	43.89	1,393,579	+0.02(+0.04%)

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.