Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	44.93	45.34	44.44	44.93	2,197,312	-0.08(-0.17%)
May 30, 2013	45.34	45.63	44.81	45.01	1,053,462	-0.32(-0.72%)
May 29, 2013	45.75	45.91	44.56	45.34	1,156,064	-0.66(-1.44%)
May 28, 2013	47.13	47.20	45.89	46.00	1,286,711	-0.79(-1.69%)
May 24, 2013	46.54	46.81	45.85	46.79	931,816	+0.13(+0.28%)
May 23, 2013	47.26	47.26	46.24	46.66	1,760,901	-0.83(-1.75%)
May 22, 2013	49.05	49.14	47.19	47.49	1,362,622	-1.47(-3.01%)
May 21, 2013	48.78	49.35	48.65	48.96	871,952	+0.31(+0.64%)
May 20, 2013	48.44	48.82	48.30	48.65	817,793	+0.17(+0.35%)
May 17, 2013	48.65	48.76	48.17	48.48	814,401	+0.04(+0.08%)
May 16, 2013	48.37	48.66	48.24	48.44	832,585	+0.01(+0.01%)
May 15, 2013	48.27	48.46	48.05	48.44	741,507	+0.34(+0.72%)
May 13, 2013	47.86	48.16	47.52	48.09	941,391	+0.39(+0.82%)
May 10, 2013	47.46	47.70	47.17	47.70	419,622	+0.31(+0.66%)
May 09, 2013	47.32	47.54	47.08	47.39	612,175	+0.15(+0.32%)
May 08, 2013	47.15	47.43	46.70	47.24	728,350	+0.07(+0.15%)
May 07, 2013	46.47	47.17	46.32	47.17	676,555	+0.79(+1.71%)
May 06, 2013	46.33	46.61	45.91	46.38	1,027,850	+0.10(+0.21%)
May 03, 2013	47.18	46.91	46.04	46.28	1,057,536	-0.63(-1.34%)
May 02, 2013	46.74	47.14	46.63	46.91	809,645	+0.23(+0.49%)
May 01, 2013	46.91	47.18	46.52	46.69	693,804	-0.25(-0.54%)
Apr 30, 2013	46.39	47.03	46.27	46.94	1,495,535	+0.58(+1.25%)
Apr 29, 2013	45.93	46.45	45.93	46.36	536,770	+0.29(+0.63%)
Apr 26, 2013	46.25	46.23	45.95	46.07	793,970	-0.16(-0.34%)
Apr 25, 2013	46.63	46.72	46.07	46.23	991,215	-0.43(-0.93%)
Apr 24, 2013	46.50	46.82	46.29	46.66	598,704	+0.22(+0.48%)
Apr 23, 2013	46.63	46.63	46.02	46.44	605,626	+0.03(+0.07%)
Apr 22, 2013	46.65	46.65	45.99	46.41	423,807	-0.10(-0.21%)
Apr 19, 2013	46.17	46.56	45.96	46.50	473,230	+0.46(+1.00%)
Apr 18, 2013	46.39	46.42	45.82	46.04	852,020	-0.22(-0.48%)
Apr 17, 2013	46.82	46.82	45.89	46.26	486,928	-0.67(-1.44%)
Apr 16, 2013	46.48	46.95	45.92	46.94	775,037	+0.73(+1.59%)
Apr 15, 2013	46.72	47.04	46.15	46.21	873,251	-0.75(-1.59%)
Apr 12, 2013	46.61	47.09	46.61	46.95	732,003	+0.30(+0.64%)
Apr 11, 2013	46.78	47.20	46.60	46.65	913,034	-0.11(-0.24%)
Apr 10, 2013	47.24	47.24	46.64	46.76	606,968	-0.23(-0.48%)
Apr 09, 2013	47.35	47.35	46.81	46.99	933,539	-0.23(-0.49%)
Apr 08, 2013	46.75	47.23	46.58	47.22	903,185	+0.47(+1.01%)
Apr 05, 2013	45.54	46.79	45.43	46.75	1,488,153	+0.77(+1.67%)
Apr 04, 2013	45.15	46.05	45.15	45.99	553,538	+0.96(+2.13%)
Apr 03, 2013	45.31	45.46	44.92	45.02	633,075	-0.25(-0.54%)
Apr 02, 2013	45.28	45.43	45.17	45.27	1,107,232	+0.16(+0.36%)
Apr 01, 2013	44.60	45.17	44.49	45.11	1,116,084	+0.54(+1.22%)
Mar 28, 2013	44.87	45.00	44.22	44.56	1,877,867	-0.31(-0.69%)
Mar 27, 2013	45.01	45.09	44.71	44.88	653,857	-0.25(-0.55%)
Mar 26, 2013	45.04	45.27	44.79	45.12	431,593	+0.32(+0.72%)
Mar 25, 2013	44.95	45.23	44.64	44.80	672,914	-0.15(-0.33%)
Mar 22, 2013	44.61	45.33	44.60	44.95	829,647	+0.45(+1.01%)
Mar 21, 2013	44.53	44.95	44.45	44.50	874,571	-0.22(-0.49%)
Mar 20, 2013	45.02	45.02	44.36	44.71	1,094,805	-0.13(-0.30%)
Mar 19, 2013	45.20	45.28	44.51	44.85	713,240	-0.33(-0.73%)
Mar 18, 2013	45.01	45.40	44.84	45.18	886,388	-0.06(-0.13%)
Mar 15, 2013	44.72	45.31	44.60	45.23	988,399	+0.37(+0.83%)
Mar 14, 2013	44.42	44.90	44.17	44.86	527,188	+0.59(+1.32%)
Mar 13, 2013	44.20	44.30	43.88	44.28	778,996	+0.19(+0.44%)
Mar 12, 2013	44.13	44.17	43.81	44.08	724,095	-0.09(-0.20%)
Mar 11, 2013	44.46	44.60	43.93	44.17	838,140	-0.30(-0.67%)
Mar 08, 2013	44.84	44.84	44.26	44.47	762,940	-0.26(-0.59%)
Mar 07, 2013	44.92	45.25	44.59	44.73	640,288	-0.05(-0.11%)
Mar 06, 2013	45.05	45.05	44.46	44.78	670,541	-0.01(-0.03%)
Mar 05, 2013	44.85	44.93	44.51	44.80	731,526	+0.19(+0.43%)
Mar 04, 2013	44.55	44.75	44.28	44.60	769,282	-0.04(-0.09%)

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.