Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	48.62	48.99	48.52	48.90	80,366	+0.30(+0.62%)
May 30, 2013	48.60	48.97	48.54	48.60	0	+0.00(+0.00%)
May 29, 2013	48.75	49.15	48.45	48.60	51,504	-0.44(-0.90%)
May 28, 2013	49.11	49.26	48.66	49.05	128,379	+0.23(+0.48%)
May 24, 2013	48.24	48.90	48.23	48.81	0	+0.30(+0.61%)
May 23, 2013	48.57	48.68	48.14	48.52	0	-0.33(-0.67%)
May 22, 2013	49.26	49.72	48.66	48.84	0	-0.47(-0.94%)
May 21, 2013	49.47	49.47	49.02	49.31	0	-0.23(-0.47%)
May 20, 2013	49.43	49.75	49.19	49.54	0	+0.20(+0.40%)
May 17, 2013	48.72	49.46	48.50	49.35	0	+0.59(+1.20%)
May 16, 2013	48.75	49.16	48.57	48.76	44,209	-0.17(-0.35%)
May 15, 2013	48.72	49.17	48.68	48.93	0	+0.41(+0.85%)
May 13, 2013	48.51	48.88	48.16	48.52	0	+0.07(+0.15%)
May 10, 2013	48.15	48.70	48.15	48.45	0	+0.39(+0.81%)
May 09, 2013	48.33	48.34	47.91	48.06	0	-0.37(-0.77%)
May 08, 2013	48.55	48.83	48.17	48.43	0	-0.10(-0.20%)
May 07, 2013	48.15	48.88	48.12	48.53	0	+0.61(+1.28%)
May 06, 2013	47.54	48.30	47.54	47.92	0	+0.47(+0.99%)
May 03, 2013	47.80	47.74	47.12	47.45	0	+0.17(+0.36%)
May 02, 2013	46.71	47.67	46.61	47.27	0	+0.90(+1.93%)
May 01, 2013	46.69	46.94	46.24	46.38	0	-0.29(-0.62%)
Apr 30, 2013	47.01	47.01	46.15	46.67	0	+0.06(+0.13%)
Apr 29, 2013	46.46	46.79	46.30	46.61	42,359	+0.47(+1.02%)
Apr 26, 2013	46.27	46.37	45.88	46.14	77,658	-0.23(-0.50%)
Apr 25, 2013	46.71	46.85	46.11	46.37	0	-0.16(-0.35%)
Apr 24, 2013	46.47	46.53	45.98	46.53	0	+0.13(+0.29%)
Apr 23, 2013	46.23	46.43	45.86	46.40	28,642	+0.41(+0.89%)
Apr 22, 2013	46.28	46.35	45.75	45.99	79,788	-0.29(-0.63%)
Apr 19, 2013	46.10	46.43	45.88	46.28	48,252	+0.37(+0.81%)
Apr 18, 2013	45.91	46.11	45.60	45.91	87,739	-0.03(-0.06%)
Apr 17, 2013	45.60	46.16	45.56	45.94	116,288	-0.13(-0.28%)
Apr 16, 2013	45.51	46.11	45.21	46.06	61,706	+0.87(+1.92%)
Apr 15, 2013	46.31	46.31	45.11	45.20	92,110	-1.02(-2.21%)
Apr 12, 2013	46.18	46.30	45.88	46.22	73,349	-0.09(-0.19%)
Apr 11, 2013	46.44	46.51	45.94	46.31	60,860	-0.05(-0.11%)
Apr 10, 2013	46.30	46.54	46.21	46.36	110,033	+0.06(+0.13%)
Apr 09, 2013	46.49	46.50	46.05	46.30	27,517	-0.28(-0.59%)
Apr 08, 2013	46.34	46.63	45.80	46.58	34,287	+0.37(+0.79%)
Apr 05, 2013	45.82	46.35	45.57	46.21	89,227	-0.07(-0.15%)
Apr 04, 2013	46.28	46.39	45.93	46.28	89,004	+0.20(+0.44%)
Apr 03, 2013	46.60	46.70	45.78	46.08	107,721	-0.39(-0.84%)
Apr 02, 2013	46.83	46.90	46.27	46.47	104,222	-0.11(-0.24%)
Apr 01, 2013	46.53	46.58	46.09	46.58	77,739	+0.05(+0.11%)
Mar 28, 2013	46.44	46.65	46.24	46.53	72,197	+0.04(+0.10%)
Mar 27, 2013	46.80	46.80	46.36	46.48	91,689	-0.40(-0.84%)
Mar 26, 2013	46.83	47.10	46.62	46.88	52,822	+0.07(+0.16%)
Mar 25, 2013	46.80	46.93	46.52	46.80	99,864	+0.22(+0.46%)
Mar 22, 2013	46.79	46.85	46.18	46.59	124,230	-0.02(-0.05%)
Mar 21, 2013	46.73	46.86	46.35	46.61	64,791	-0.16(-0.35%)
Mar 20, 2013	46.88	46.95	46.53	46.77	67,918	+0.36(+0.77%)
Mar 19, 2013	46.47	46.65	46.23	46.42	63,479	+0.10(+0.21%)
Mar 18, 2013	46.27	46.40	45.92	46.32	88,575	-0.08(-0.18%)
Mar 15, 2013	46.12	46.46	45.94	46.40	291,249	+0.37(+0.80%)
Mar 14, 2013	45.69	46.07	45.60	46.03	45,820	+0.49(+1.08%)
Mar 13, 2013	45.37	45.75	45.37	45.54	105,184	+0.18(+0.40%)
Mar 12, 2013	45.37	45.50	45.15	45.36	67,816	+0.06(+0.13%)
Mar 11, 2013	45.19	45.37	44.62	45.30	32,111	+0.16(+0.36%)
Mar 08, 2013	45.03	45.29	44.79	45.14	50,765	+0.20(+0.45%)
Mar 07, 2013	44.75	45.19	44.67	44.94	62,176	+0.13(+0.30%)
Mar 06, 2013	44.95	45.05	44.59	44.80	81,083	-0.02(-0.05%)
Mar 05, 2013	44.81	45.15	44.26	44.82	114,472	+0.27(+0.60%)
Mar 04, 2013	44.52	44.76	44.21	44.56	165,948	+0.08(+0.18%)

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.