Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	47.40	48.30	47.22	47.47	185,664	-0.18(-0.38%)
May 30, 2013	47.71	48.29	47.51	47.65	208,669	-0.08(-0.17%)
May 29, 2013	47.83	48.19	47.40	47.73	195,417	-0.57(-1.19%)
May 28, 2013	48.68	49.40	48.12	48.31	369,220	+0.57(+1.18%)
May 24, 2013	46.35	47.87	46.35	47.74	187,756	+0.95(+2.03%)
May 23, 2013	46.32	47.28	45.52	46.80	368,804	-0.46(-0.96%)
May 22, 2013	48.23	49.13	46.84	47.25	217,150	-1.00(-2.08%)
May 21, 2013	48.12	48.41	47.66	48.25	171,202	+0.13(+0.26%)
May 20, 2013	47.32	48.83	47.21	48.13	263,377	+0.61(+1.29%)
May 17, 2013	46.75	48.05	46.42	47.52	260,939	+1.09(+2.36%)
May 16, 2013	47.45	48.00	46.04	46.42	258,049	-1.05(-2.21%)
May 15, 2013	47.53	48.55	47.33	47.47	253,934	+0.98(+2.10%)
May 13, 2013	46.00	46.66	45.62	46.49	232,325	+0.39(+0.85%)
May 10, 2013	46.03	46.96	45.92	46.10	239,636	+0.16(+0.36%)
May 09, 2013	46.42	46.66	45.68	45.94	244,632	-0.69(-1.49%)
May 08, 2013	46.68	47.38	46.34	46.63	378,773	+0.10(+0.22%)
May 07, 2013	45.78	46.53	45.56	46.53	328,166	+0.96(+2.11%)
May 06, 2013	44.99	45.87	44.86	45.57	341,452	+0.73(+1.62%)
May 03, 2013	45.10	45.63	44.73	44.84	412,249	-0.26(-0.58%)
May 02, 2013	43.22	45.31	43.00	45.10	495,303	+2.28(+5.33%)
May 01, 2013	44.65	44.83	42.81	42.82	541,588	-2.19(-4.87%)
Apr 30, 2013	44.89	45.44	44.40	45.01	217,416	+0.25(+0.55%)
Apr 29, 2013	44.36	45.16	43.92	44.77	314,486	+0.53(+1.19%)
Apr 26, 2013	44.45	44.49	43.77	44.24	475,160	-0.25(-0.55%)
Apr 25, 2013	43.34	44.54	43.34	44.49	850,245	+1.43(+3.31%)
Apr 24, 2013	44.65	44.65	40.72	43.06	1,038,181	+1.31(+3.14%)
Apr 23, 2013	40.76	41.87	40.34	41.75	550,057	+1.41(+3.49%)
Apr 22, 2013	40.10	40.53	39.33	40.34	269,564	+0.26(+0.66%)
Apr 19, 2013	39.53	40.23	38.61	40.08	420,779	+0.65(+1.66%)
Apr 18, 2013	39.60	39.90	38.70	39.42	413,929	+0.16(+0.42%)
Apr 17, 2013	40.52	40.54	38.20	39.26	488,200	-1.53(-3.74%)
Apr 16, 2013	40.22	41.02	40.22	40.79	350,900	+0.95(+2.40%)
Apr 15, 2013	41.74	41.93	39.54	39.83	345,764	-2.35(-5.56%)
Apr 12, 2013	42.64	42.90	41.65	42.18	186,836	-0.55(-1.30%)
Apr 11, 2013	41.60	43.26	41.43	42.73	270,984	+1.20(+2.89%)
Apr 10, 2013	40.99	41.60	40.69	41.53	291,748	+0.65(+1.60%)
Apr 09, 2013	41.20	41.52	40.85	40.88	194,387	-0.15(-0.35%)
Apr 08, 2013	40.58	41.13	40.47	41.02	161,165	+0.47(+1.17%)
Apr 05, 2013	39.77	40.65	38.73	40.55	303,394	-0.16(-0.40%)
Apr 04, 2013	40.53	40.78	39.90	40.71	308,631	+0.16(+0.40%)
Apr 03, 2013	43.04	43.14	40.01	40.55	515,960	-2.45(-5.71%)
Apr 02, 2013	43.03	43.20	42.63	43.00	334,571	+0.13(+0.30%)
Apr 01, 2013	43.18	43.32	42.50	42.88	332,883	-0.28(-0.65%)
Mar 28, 2013	43.12	43.30	42.65	43.16	325,482	+0.32(+0.74%)
Mar 27, 2013	42.04	42.94	41.90	42.84	289,296	+0.69(+1.64%)
Mar 26, 2013	42.27	42.38	41.77	42.15	185,561	+0.17(+0.41%)
Mar 25, 2013	41.79	42.32	41.68	41.98	195,044	+0.27(+0.65%)
Mar 22, 2013	41.06	41.76	40.90	41.70	190,761	+0.82(+2.00%)
Mar 21, 2013	41.22	41.69	40.29	40.89	134,244	-0.66(-1.60%)
Mar 20, 2013	41.26	41.62	40.72	41.55	132,175	+0.58(+1.42%)
Mar 19, 2013	41.39	41.65	40.35	40.97	126,940	-0.37(-0.90%)
Mar 18, 2013	41.32	41.48	40.56	41.34	157,054	-0.50(-1.19%)
Mar 15, 2013	41.80	42.34	41.47	41.84	373,866	+0.02(+0.04%)
Mar 14, 2013	41.15	42.15	41.15	41.82	182,973	+0.66(+1.61%)
Mar 13, 2013	40.87	41.67	40.87	41.16	201,819	+0.19(+0.47%)
Mar 12, 2013	40.47	41.03	40.34	40.97	244,938	+0.22(+0.54%)
Mar 11, 2013	40.62	41.27	40.30	40.75	286,973	-0.17(-0.42%)
Mar 08, 2013	40.46	41.00	39.93	40.92	231,658	+0.79(+1.97%)
Mar 07, 2013	39.76	40.46	39.51	40.13	361,543	+0.41(+1.03%)
Mar 06, 2013	39.36	39.90	39.17	39.72	190,265	+0.54(+1.37%)
Mar 05, 2013	38.89	39.54	38.57	39.19	192,395	+0.77(+2.01%)
Mar 04, 2013	38.45	39.44	37.92	38.41	538,785	-0.23(-0.59%)

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.