Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	46.68	46.68	46.05	46.59	3,140,665	-0.17(-0.36%)
May 30, 2013	47.47	47.54	46.59	46.76	1,855,869	-0.71(-1.50%)
May 29, 2013	47.68	47.74	47.25	47.47	1,761,302	-0.27(-0.57%)
May 28, 2013	48.15	48.28	47.71	47.74	1,574,056	-0.23(-0.48%)
May 27, 2013	47.90	48.12	47.66	47.97	591,194	+0.05(+0.10%)
May 24, 2013	47.92	48.05	47.65	47.92	1,272,470	-0.12(-0.25%)
May 23, 2013	48.25	48.36	47.95	48.04	1,178,373	-0.39(-0.81%)
May 22, 2013	48.70	48.90	48.37	48.43	1,832,159	+0.07(+0.14%)
May 21, 2013	47.95	48.65	47.75	48.36	2,835,098	+0.54(+1.13%)
May 17, 2013		47.82	47.82	47.82	0	+0.07(+0.15%)
May 16, 2013	47.86	48.02	47.67	47.75	778,815	-0.11(-0.23%)
May 15, 2013	48.23	48.42	47.72	47.86	1,139,732	-0.17(-0.35%)
May 13, 2013	47.87	48.07	47.55	48.03	2,373,556	+0.20(+0.42%)
May 10, 2013	47.79	48.08	47.70	47.83	734,973	+0.18(+0.38%)
May 09, 2013	48.10	48.23	47.53	47.65	775,906	-0.27(-0.56%)
May 08, 2013	47.65	48.05	47.61	47.92	1,478,052	+0.26(+0.55%)
May 07, 2013	47.55	47.87	47.40	47.66	1,729,388	+0.32(+0.68%)
May 06, 2013	47.70	47.93	47.30	47.34	585,855	-0.22(-0.46%)
May 03, 2013	47.40	47.69	47.37	47.56	633,460	+0.30(+0.63%)
May 02, 2013	47.13	47.39	47.07	47.26	687,984	-0.07(-0.15%)
May 01, 2013	47.35	47.87	47.12	47.33	1,413,072	+0.14(+0.30%)
Apr 30, 2013	46.50	47.34	46.44	47.19	1,725,783	+0.50(+1.07%)
Apr 29, 2013	46.70	46.83	46.52	46.69	1,004,807	+0.21(+0.45%)
Apr 26, 2013	46.84	46.74	46.42	46.48	1,194,267	-0.26(-0.56%)
Apr 25, 2013	46.76	46.97	46.71	46.74	1,310,818	-0.13(-0.28%)
Apr 24, 2013	47.24	47.24	46.78	46.87	1,054,616	-0.28(-0.59%)
Apr 23, 2013	47.20	47.20	46.89	47.15	1,159,353	+0.07(+0.15%)
Apr 22, 2013	47.23	47.29	46.99	47.08	859,571	-0.08(-0.17%)
Apr 19, 2013	46.70	47.18	46.69	47.16	1,236,236	+0.31(+0.66%)
Apr 18, 2013	47.30	47.32	46.76	46.85	1,048,900	-0.15(-0.32%)
Apr 17, 2013	47.00	47.36	46.56	47.00	1,263,814	+0.02(+0.04%)
Apr 16, 2013	46.94	47.07	46.85	46.98	1,005,466	+0.00(+0.00%)
Apr 15, 2013	46.90	47.42	46.88	46.98	2,477,550	+0.12(+0.26%)
Apr 12, 2013	46.75	47.01	46.68	46.86	1,007,702	-0.10(-0.21%)
Apr 11, 2013	47.03	47.08	46.71	46.96	854,853	-0.05(-0.11%)
Apr 10, 2013	46.65	47.10	46.63	47.01	1,703,787	+0.51(+1.10%)
Apr 09, 2013	46.50	46.59	46.17	46.50	1,486,249	+0.07(+0.15%)
Apr 08, 2013	46.29	46.58	46.09	46.43	1,376,285	+0.23(+0.50%)
Apr 05, 2013	46.50	46.56	46.02	46.20	1,527,906	-0.44(-0.94%)
Apr 04, 2013	46.60	46.96	46.56	46.64	1,241,458	+0.04(+0.09%)
Apr 03, 2013	47.29	47.29	46.60	46.60	2,377,776	-0.53(-1.12%)
Apr 02, 2013	47.26	47.41	47.04	47.13	813,171	-0.17(-0.36%)
Apr 01, 2013	47.40	47.48	47.13	47.30	732,871	-0.16(-0.34%)
Mar 28, 2013		47.46	47.46	47.46	0	+0.34(+0.72%)
Mar 27, 2013	47.10	47.31	46.97	47.12	979,145	-0.19(-0.40%)
Mar 26, 2013	46.52	47.33	46.52	47.31	1,521,207	+0.81(+1.74%)
Mar 25, 2013	46.79	46.83	46.41	46.50	1,889,789	-0.23(-0.49%)
Mar 22, 2013	46.72	46.98	46.65	46.73	1,022,793	+0.08(+0.17%)
Mar 21, 2013	47.11	47.19	46.59	46.65	1,192,252	-0.44(-0.93%)
Mar 20, 2013	46.95	47.10	46.84	47.09	1,064,905	+0.36(+0.77%)
Mar 19, 2013	46.53	46.88	46.53	46.73	2,011,458	+0.16(+0.34%)
Mar 18, 2013	46.61	46.91	46.51	46.57	1,546,920	-0.17(-0.36%)
Mar 15, 2013	46.71	46.93	46.67	46.74	2,198,438	+0.03(+0.06%)
Mar 14, 2013	46.70	46.86	46.54	46.71	965,935	+0.09(+0.19%)
Mar 13, 2013	46.74	46.88	46.51	46.62	1,666,859	-0.81(-1.71%)
Mar 12, 2013	47.25	47.48	47.12	47.43	1,838,961	+0.26(+0.55%)
Mar 11, 2013	46.94	47.23	46.77	47.17	1,457,909	+0.20(+0.43%)
Mar 08, 2013	47.16	47.25	46.81	46.97	1,110,888	-0.06(-0.13%)
Mar 07, 2013	47.25	47.28	46.85	47.03	1,217,726	-0.13(-0.28%)
Mar 06, 2013	47.10	47.23	46.96	47.16	1,201,602	+0.31(+0.66%)
Mar 05, 2013	47.00	47.16	46.76	46.85	1,656,627	+0.10(+0.21%)
Mar 04, 2013	46.72	46.96	46.61	46.75	1,186,657	+0.18(+0.39%)

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.