Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	45.50	45.84	45.03	45.03	580,705	-0.60(-1.31%)
May 30, 2013	45.66	45.96	45.62	45.63	7,722,228	+0.01(+0.01%)
May 29, 2013	46.00	46.00	45.39	45.63	708,893	-0.64(-1.38%)
May 28, 2013	46.53	46.77	46.14	46.26	412,345	+0.09(+0.20%)
May 24, 2013	46.07	46.17	45.87	46.17	268,603	-0.13(-0.28%)
May 23, 2013	45.97	46.43	45.95	46.30	1,589,957	-0.06(-0.13%)
May 22, 2013	46.68	47.10	46.21	46.36	756,563	-0.23(-0.49%)
May 21, 2013	46.61	46.62	46.33	46.59	3,515,165	+0.05(+0.12%)
May 20, 2013	46.64	46.70	46.47	46.53	415,705	-0.13(-0.29%)
May 17, 2013	46.48	46.69	46.33	46.67	370,720	+0.26(+0.56%)
May 16, 2013	46.58	46.64	46.37	46.41	390,587	-0.29(-0.62%)
May 15, 2013	46.30	46.83	46.29	46.69	856,166	+0.82(+1.78%)
May 13, 2013	45.78	45.89	45.65	45.88	508,353	+0.06(+0.12%)
May 10, 2013	45.75	45.82	45.57	45.82	458,411	+0.15(+0.32%)
May 09, 2013	45.94	45.97	45.55	45.67	3,357,766	-0.26(-0.58%)
May 08, 2013	45.97	46.02	45.85	45.94	1,051,014	-0.04(-0.08%)
May 07, 2013	45.83	45.98	45.74	45.98	1,083,887	+0.28(+0.60%)
May 06, 2013	45.99	46.02	45.68	45.70	1,679,945	-0.29(-0.63%)
May 03, 2013	46.30	46.30	45.95	45.99	1,896,434	+0.07(+0.15%)
May 02, 2013	45.73	45.93	45.64	45.92	1,178,996	+0.26(+0.56%)
May 01, 2013	45.87	46.07	45.62	45.67	741,994	-0.40(-0.87%)
Apr 30, 2013	45.98	46.11	45.85	46.07	525,003	-0.02(-0.04%)
Apr 29, 2013	45.83	46.16	45.77	46.09	328,559	+0.32(+0.69%)
Apr 26, 2013	45.63	45.85	45.58	45.77	568,872	+0.04(+0.08%)
Apr 25, 2013	45.75	45.90	45.67	45.73	496,935	+0.13(+0.28%)
Apr 24, 2013	45.69	45.71	45.46	45.61	4,425,311	-0.23(-0.50%)
Apr 23, 2013	45.66	45.84	45.30	45.83	630,565	+0.29(+0.63%)
Apr 22, 2013	45.33	45.58	45.20	45.55	372,800	+0.33(+0.73%)
Apr 19, 2013	44.87	45.24	44.81	45.22	324,475	+0.60(+1.36%)
Apr 18, 2013	44.79	44.79	44.49	44.61	543,564	-0.07(-0.15%)
Apr 17, 2013	44.80	44.80	44.45	44.68	472,556	-0.27(-0.60%)
Apr 16, 2013	44.75	45.00	44.62	44.95	514,309	+0.45(+1.01%)
Apr 15, 2013	44.98	45.12	44.49	44.50	677,792	-0.69(-1.53%)
Apr 12, 2013	45.01	45.22	45.01	45.19	4,811,918	+0.04(+0.09%)
Apr 11, 2013	44.93	45.22	44.90	45.15	640,246	+0.13(+0.28%)
Apr 10, 2013	44.62	45.07	44.62	45.02	613,778	+0.54(+1.21%)
Apr 09, 2013	44.33	44.60	44.24	44.48	596,758	+0.23(+0.52%)
Apr 08, 2013	44.01	44.25	43.89	44.25	479,878	+0.19(+0.44%)
Apr 05, 2013	43.84	44.11	43.77	44.06	1,535,376	-0.12(-0.28%)
Apr 04, 2013	43.95	44.22	43.94	44.18	315,134	+0.26(+0.58%)
Apr 03, 2013	44.25	44.30	43.84	43.93	411,114	-0.29(-0.65%)
Apr 02, 2013	44.03	44.26	44.02	44.22	291,787	+0.32(+0.72%)
Apr 01, 2013	43.89	43.94	43.78	43.90	328,084	-0.01(-0.02%)
Mar 28, 2013	43.74	43.97	43.67	43.91	439,283	+0.21(+0.48%)
Mar 27, 2013	43.52	43.74	43.45	43.70	318,959	+0.03(+0.08%)
Mar 26, 2013	43.43	43.68	43.40	43.66	404,918	+0.41(+0.95%)
Mar 25, 2013	43.46	43.52	43.13	43.25	4,848,698	-0.47(-1.08%)
Mar 22, 2013	43.54	43.73	43.48	43.72	381,579	+0.30(+0.68%)
Mar 21, 2013	43.46	43.56	43.35	43.43	377,133	-0.17(-0.39%)
Mar 20, 2013	43.52	43.66	43.52	43.60	373,401	+0.28(+0.64%)
Mar 19, 2013	43.34	43.42	43.15	43.32	361,370	+0.08(+0.19%)
Mar 18, 2013	43.14	43.43	43.13	43.24	332,453	-0.17(-0.39%)
Mar 15, 2013	43.37	43.44	43.26	43.41	273,085	-0.15(-0.35%)
Mar 14, 2013	43.40	43.57	43.40	43.56	341,724	+0.19(+0.43%)
Mar 13, 2013	43.36	43.42	43.23	43.38	591,069	+0.03(+0.08%)
Mar 12, 2013	43.32	43.38	43.24	43.34	275,636	+0.06(+0.14%)
Mar 11, 2013	43.19	43.29	43.14	43.28	364,880	+0.06(+0.14%)
Mar 08, 2013	43.32	43.34	43.11	43.22	394,152	+0.06(+0.14%)
Mar 07, 2013	43.22	43.24	43.14	43.16	480,958	-0.01(-0.02%)
Mar 06, 2013	43.25	43.27	43.08	43.17	468,632	-0.01(-0.03%)
Mar 05, 2013	43.08	43.23	43.08	43.18	412,556	+0.31(+0.72%)
Mar 04, 2013	42.58	42.88	42.55	42.87	470,661	+0.26(+0.60%)

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.