Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	49.07	49.63	48.81	48.99	324,638	-0.17(-0.35%)
May 30, 2013	48.88	49.30	48.80	49.16	0	+0.32(+0.65%)
May 29, 2013	48.42	49.08	48.30	48.85	290,056	+0.07(+0.15%)
May 28, 2013	48.69	48.89	48.38	48.77	269,478	+0.58(+1.21%)
May 24, 2013	48.16	48.45	47.53	48.19	0	-0.11(-0.22%)
May 23, 2013	47.87	48.34	47.52	48.30	0	+0.14(+0.29%)
May 22, 2013	48.74	48.92	47.84	48.16	0	-0.58(-1.19%)
May 21, 2013	48.48	48.90	48.41	48.74	0	+0.36(+0.74%)
May 20, 2013	48.16	48.79	48.16	48.38	0	+0.18(+0.37%)
May 17, 2013	47.96	48.31	47.84	48.20	0	+0.37(+0.77%)
May 16, 2013	47.87	48.33	47.62	47.83	367,661	-0.07(-0.15%)
May 15, 2013	47.24	48.04	47.17	47.90	0	+1.10(+2.35%)
May 13, 2013	46.81	47.12	46.41	46.81	0	+0.01(+0.02%)
May 10, 2013	45.92	46.85	45.92	46.80	0	+0.80(+1.75%)
May 09, 2013	45.76	46.31	45.47	45.99	0	+0.23(+0.50%)
May 08, 2013	44.91	45.92	44.81	45.76	0	+0.66(+1.45%)
May 07, 2013	44.33	45.13	44.24	45.11	0	+0.78(+1.76%)
May 06, 2013	43.92	44.56	43.88	44.33	0	+0.42(+0.95%)
May 03, 2013	42.95	43.92	42.45	43.91	0	+1.46(+3.43%)
May 02, 2013	42.35	42.63	42.00	42.45	0	+0.16(+0.39%)
May 01, 2013	42.99	43.25	42.23	42.29	0	-0.93(-2.16%)
Apr 30, 2013	43.21	43.27	42.61	43.23	589,940	+0.12(+0.29%)
Apr 29, 2013	42.93	43.29	42.60	43.10	461,456	+0.41(+0.96%)
Apr 26, 2013	43.06	43.10	42.36	42.69	524,596	-0.41(-0.95%)
Apr 25, 2013	42.97	43.47	42.85	43.10	402,078	+0.31(+0.73%)
Apr 24, 2013	43.31	43.44	42.48	42.79	0	-0.51(-1.17%)
Apr 23, 2013	42.37	44.89	42.37	43.30	1,148,036	+1.27(+3.02%)
Apr 22, 2013	41.59	42.08	40.98	42.03	507,947	+0.48(+1.16%)
Apr 19, 2013	41.72	42.19	41.23	41.55	279,680	+0.01(+0.02%)
Apr 18, 2013	41.56	41.91	41.26	41.54	362,365	+0.08(+0.20%)
Apr 17, 2013	41.91	41.91	40.91	41.46	443,212	-0.68(-1.61%)
Apr 16, 2013	41.91	42.28	41.64	42.14	299,633	+0.56(+1.34%)
Apr 15, 2013	43.09	43.09	41.43	41.58	611,744	-1.68(-3.88%)
Apr 12, 2013	44.59	44.95	42.95	43.26	632,951	-1.72(-3.83%)
Apr 11, 2013	44.21	45.06	44.10	44.98	487,631	+0.66(+1.48%)
Apr 10, 2013	43.95	44.37	43.68	44.32	415,719	+0.50(+1.14%)
Apr 09, 2013	43.88	44.13	43.41	43.82	413,129	+0.12(+0.28%)
Apr 08, 2013	43.50	44.15	43.38	43.70	434,875	+0.11(+0.26%)
Apr 05, 2013	42.54	43.60	42.27	43.59	488,288	+0.71(+1.66%)
Apr 04, 2013	42.50	43.10	42.38	42.87	968,504	+0.36(+0.85%)
Apr 03, 2013	42.79	43.03	42.04	42.51	904,201	-0.13(-0.31%)
Apr 02, 2013	43.51	43.95	42.41	42.64	771,353	-0.79(-1.83%)
Apr 01, 2013	44.40	44.65	43.25	43.44	783,471	-0.95(-2.14%)
Mar 28, 2013	44.57	44.62	44.00	44.39	650,504	-0.12(-0.28%)
Mar 27, 2013	44.64	44.65	43.80	44.51	611,692	-0.51(-1.13%)
Mar 26, 2013	44.94	45.14	44.54	45.02	603,516	+0.16(+0.35%)
Mar 25, 2013	45.50	45.65	44.52	44.86	562,120	-0.43(-0.96%)
Mar 22, 2013	45.39	45.54	44.32	45.30	635,195	+0.02(+0.04%)
Mar 21, 2013	46.61	47.00	45.16	45.28	671,703	-1.54(-3.29%)
Mar 20, 2013	46.26	46.86	45.86	46.82	252,714	+0.72(+1.56%)
Mar 19, 2013	46.34	46.72	45.62	46.10	232,316	-0.13(-0.28%)
Mar 18, 2013	46.29	46.50	45.87	46.23	358,253	-0.06(-0.12%)
Mar 15, 2013	46.12	46.55	45.96	46.29	754,962	+0.07(+0.14%)
Mar 14, 2013	46.94	46.94	45.92	46.23	525,487	-0.56(-1.19%)
Mar 13, 2013	46.81	47.04	46.47	46.78	239,229	+0.00(+0.00%)
Mar 12, 2013	46.45	46.88	46.45	46.78	230,297	+0.11(+0.23%)
Mar 11, 2013	46.65	46.77	46.32	46.68	190,912	-0.05(-0.10%)
Mar 08, 2013	46.16	46.72	45.96	46.72	208,370	+0.89(+1.94%)
Mar 07, 2013	45.94	46.05	45.70	45.84	167,757	+0.04(+0.09%)
Mar 06, 2013	45.77	46.10	45.53	45.79	277,460	-0.04(-0.09%)
Mar 05, 2013	45.30	45.92	45.17	45.84	329,020	+0.49(+1.08%)
Mar 04, 2013	45.27	45.39	44.59	45.35	254,223	-0.02(-0.05%)

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.