Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	47.69	48.45	47.51	47.62	265,646	-0.33(-0.69%)
May 30, 2013	47.67	48.06	47.53	47.94	201,025	+0.38(+0.80%)
May 29, 2013	47.53	47.67	46.94	47.56	333,425	-0.16(-0.34%)
May 28, 2013	47.99	48.33	47.37	47.73	331,175	+0.33(+0.69%)
May 24, 2013	47.46	47.46	46.75	47.40	411,670	-0.32(-0.67%)
May 23, 2013	47.63	47.82	47.33	47.72	740,130	-0.41(-0.84%)
May 22, 2013	48.97	49.18	48.01	48.13	445,341	-0.74(-1.52%)
May 21, 2013	49.07	49.32	48.85	48.87	637,827	-0.24(-0.49%)
May 20, 2013	48.77	49.63	48.77	49.11	281,270	+0.29(+0.60%)
May 17, 2013	48.53	48.84	48.37	48.82	263,365	+0.54(+1.11%)
May 16, 2013	47.88	48.84	47.73	48.28	335,648	-0.33(-0.68%)
May 15, 2013	47.72	48.61	47.56	48.61	357,137	+1.60(+3.40%)
May 13, 2013	47.29	47.29	46.81	47.01	316,691	-0.22(-0.48%)
May 10, 2013	47.02	47.38	46.92	47.24	166,014	+0.24(+0.52%)
May 09, 2013	47.07	47.39	46.92	46.99	234,352	-0.08(-0.17%)
May 08, 2013	46.44	47.09	45.78	47.07	260,715	+0.05(+0.11%)
May 07, 2013	46.23	47.08	46.23	47.02	365,606	+0.97(+2.10%)
May 06, 2013	45.68	46.13	45.67	46.05	267,920	+0.39(+0.85%)
May 03, 2013	45.07	46.09	45.07	45.66	403,987	+0.96(+2.15%)
May 02, 2013	44.12	44.92	44.07	44.70	436,967	+0.81(+1.85%)
May 01, 2013	44.76	44.82	43.84	43.89	413,980	-1.12(-2.48%)
Apr 30, 2013	44.61	45.01	44.24	45.00	344,843	+0.39(+0.87%)
Apr 29, 2013	44.42	44.73	43.91	44.61	207,873	+0.28(+0.62%)
Apr 26, 2013	44.74	44.74	44.02	44.34	261,910	-0.42(-0.95%)
Apr 25, 2013	44.68	44.88	44.42	44.76	400,682	+0.22(+0.49%)
Apr 24, 2013	44.22	44.70	44.15	44.55	334,094	+0.38(+0.86%)
Apr 23, 2013	45.80	45.80	43.77	44.16	371,353	+0.84(+1.94%)
Apr 22, 2013	43.32	43.62	42.88	43.33	453,353	+0.10(+0.24%)
Apr 19, 2013	43.32	43.54	42.86	43.22	389,992	+0.03(+0.08%)
Apr 18, 2013	43.61	43.94	43.01	43.19	280,902	-0.35(-0.81%)
Apr 17, 2013	44.27	44.28	43.22	43.54	391,490	-1.00(-2.25%)
Apr 16, 2013	43.99	44.58	43.89	44.55	438,385	+0.88(+2.01%)
Apr 15, 2013	45.32	45.32	43.42	43.67	655,852	-1.88(-4.12%)
Apr 12, 2013	45.38	45.65	45.32	45.54	405,932	-0.01(-0.02%)
Apr 11, 2013	45.59	45.94	45.46	45.55	437,164	-0.02(-0.04%)
Apr 10, 2013	44.78	45.59	44.75	45.57	425,191	+0.83(+1.85%)
Apr 09, 2013	44.97	44.98	44.63	44.74	339,133	-0.05(-0.12%)
Apr 08, 2013	44.57	44.83	44.27	44.80	271,580	+0.44(+0.99%)
Apr 05, 2013	43.90	44.39	43.51	44.36	350,363	-0.26(-0.58%)
Apr 04, 2013	44.24	44.61	44.24	44.61	449,668	+0.45(+1.01%)
Apr 03, 2013	44.93	45.05	43.94	44.17	431,870	-0.71(-1.59%)
Apr 02, 2013	45.35	45.42	44.63	44.88	340,867	-0.31(-0.69%)
Apr 01, 2013	45.97	46.28	44.94	45.19	351,099	-0.81(-1.76%)
Mar 28, 2013	45.64	46.10	45.38	46.00	565,117	+0.38(+0.83%)
Mar 27, 2013	45.41	45.66	45.07	45.62	508,039	-0.03(-0.08%)
Mar 26, 2013	45.66	45.80	45.49	45.66	410,737	+0.03(+0.08%)
Mar 25, 2013	46.26	46.27	45.28	45.62	296,168	-0.51(-1.10%)
Mar 22, 2013	45.93	46.30	45.81	46.13	337,250	+0.31(+0.68%)
Mar 21, 2013	45.92	46.35	45.63	45.82	395,162	-0.35(-0.76%)
Mar 20, 2013	45.66	46.36	45.54	46.17	338,285	+0.77(+1.71%)
Mar 19, 2013	45.64	45.85	44.88	45.40	244,627	-0.03(-0.06%)
Mar 18, 2013	44.99	45.85	44.82	45.42	405,842	+0.37(+0.82%)
Mar 15, 2013	45.17	45.52	45.04	45.05	596,307	-0.38(-0.83%)
Mar 14, 2013	45.07	45.48	44.89	45.43	204,255	+0.53(+1.17%)
Mar 13, 2013	44.72	45.02	44.68	44.91	221,413	+0.17(+0.38%)
Mar 12, 2013	44.83	44.98	44.55	44.73	266,181	-0.13(-0.29%)
Mar 11, 2013	44.68	45.08	44.61	44.86	220,392	+0.18(+0.40%)
Mar 08, 2013	44.50	44.77	44.32	44.68	557,763	+0.48(+1.09%)
Mar 07, 2013	44.03	44.47	44.03	44.20	199,998	+0.09(+0.21%)
Mar 06, 2013	44.42	44.60	44.08	44.11	253,098	-0.19(-0.43%)
Mar 05, 2013	43.51	44.53	43.51	44.30	306,812	+0.88(+2.02%)
Mar 04, 2013	43.47	43.69	42.90	43.42	490,480	-0.31(-0.71%)

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.