Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	45.74	45.74	44.09	44.54	14,024	-1.59(-3.44%)
May 30, 2013	45.70	46.29	45.60	46.12	4,725	+0.67(+1.47%)
May 29, 2013	45.42	45.91	45.42	45.45	6,032	-0.13(-0.27%)
May 28, 2013	45.70	45.97	45.26	45.58	47,259	+1.13(+2.54%)
May 24, 2013	43.17	44.45	42.83	44.45	10,606	+1.46(+3.40%)
May 23, 2013	41.93	43.46	41.90	42.99	6,676	+0.87(+2.06%)
May 22, 2013	43.50	44.05	42.01	42.12	10,890	-1.44(-3.31%)
May 21, 2013	43.28	44.38	43.00	43.57	7,724	+0.48(+1.10%)
May 20, 2013	41.65	43.39	41.61	43.09	10,922	+1.07(+2.54%)
May 17, 2013	40.19	42.16	40.19	42.02	36,718	+1.85(+4.61%)
May 16, 2013	40.07	40.55	39.90	40.17	17,831	+0.21(+0.52%)
May 15, 2013	39.74	40.17	39.32	39.96	27,048	+0.39(+0.99%)
May 13, 2013	40.25	40.46	39.23	39.57	14,199	-0.54(-1.35%)
May 10, 2013	39.80	40.27	39.80	40.11	10,957	+0.23(+0.59%)
May 09, 2013	41.74	41.74	39.23	39.88	36,619	-1.97(-4.71%)
May 08, 2013	42.23	42.40	41.24	41.85	3,872	-0.89(-2.09%)
May 07, 2013	42.91	42.91	42.41	42.74	5,728	-0.21(-0.49%)
May 06, 2013	42.05	42.98	42.05	42.95	4,066	+0.03(+0.06%)
May 03, 2013	41.51	42.95	40.75	42.92	9,144	+2.17(+5.33%)
May 02, 2013	39.39	41.30	39.22	40.75	17,873	+1.79(+4.61%)
May 01, 2013	43.11	43.82	38.94	38.96	29,587	-4.87(-11.10%)
Apr 30, 2013	42.47	43.83	42.22	43.83	6,443	+1.60(+3.80%)
Apr 29, 2013	40.94	42.26	40.93	42.22	3,723	+1.66(+4.10%)
Apr 26, 2013	39.59	40.95	39.59	40.56	7,937	+1.09(+2.77%)
Apr 25, 2013	39.72	39.96	38.72	39.47	7,594	-0.05(-0.13%)
Apr 24, 2013	40.14	40.14	39.16	39.52	16,933	-0.84(-2.09%)
Apr 23, 2013	40.57	41.56	39.19	40.36	16,618	+0.17(+0.42%)
Apr 22, 2013	39.45	40.48	39.24	40.19	2,616	+0.51(+1.28%)
Apr 19, 2013	39.12	40.09	39.12	39.69	5,535	+0.58(+1.49%)
Apr 18, 2013	38.45	39.94	38.45	39.10	9,281	+0.88(+2.29%)
Apr 17, 2013	39.50	40.24	37.16	38.22	19,084	-1.39(-3.52%)
Apr 16, 2013	39.50	39.88	39.06	39.62	10,784	+0.25(+0.64%)
Apr 15, 2013	42.75	43.05	39.26	39.37	18,821	-3.36(-7.87%)
Apr 12, 2013	42.57	42.92	42.57	42.73	2,861	-0.61(-1.41%)
Apr 11, 2013	43.74	43.82	43.27	43.34	3,115	-0.40(-0.92%)
Apr 10, 2013	43.06	43.79	43.06	43.74	5,147	+0.85(+1.99%)
Apr 09, 2013	43.32	43.41	42.58	42.89	7,338	-0.26(-0.60%)
Apr 08, 2013	43.61	43.61	42.84	43.15	5,906	-0.26(-0.60%)
Apr 05, 2013	43.38	43.83	42.97	43.41	7,118	-0.54(-1.23%)
Apr 04, 2013	42.88	44.30	42.88	43.95	6,975	+1.29(+3.03%)
Apr 03, 2013	42.90	43.22	42.59	42.66	10,638	-0.05(-0.12%)
Apr 02, 2013	43.75	44.13	42.57	42.71	8,310	-0.72(-1.65%)
Apr 01, 2013	44.72	44.72	43.41	43.42	22,778	-0.91(-2.05%)
Mar 28, 2013	46.08	46.08	44.33	44.33	14,335	-1.40(-3.07%)
Mar 27, 2013	46.31	47.32	45.59	45.74	4,003	-0.65(-1.40%)
Mar 26, 2013	45.91	46.46	45.47	46.39	6,667	+0.44(+0.96%)
Mar 25, 2013	46.96	46.96	45.66	45.95	3,755	-1.04(-2.20%)
Mar 22, 2013	46.41	47.01	46.40	46.98	3,276	+0.81(+1.75%)
Mar 21, 2013	44.55	46.20	44.55	46.17	50,515	+1.26(+2.81%)
Mar 20, 2013	44.80	45.16	44.52	44.91	5,255	+0.69(+1.57%)
Mar 19, 2013	44.41	44.96	44.19	44.22	8,796	+0.23(+0.51%)
Mar 18, 2013	44.77	44.77	43.99	43.99	7,724	-0.88(-1.97%)
Mar 15, 2013	47.06	47.06	44.33	44.88	54,649	-2.01(-4.29%)
Mar 14, 2013	46.81	47.36	46.51	46.89	10,685	+0.28(+0.61%)
Mar 13, 2013	46.53	47.20	46.33	46.61	6,635	+0.52(+1.12%)
Mar 12, 2013	46.08	46.39	45.49	46.09	4,485	-0.63(-1.36%)
Mar 11, 2013	46.93	47.03	45.83	46.72	6,791	-0.45(-0.96%)
Mar 08, 2013	46.67	47.19	46.12	47.17	14,615	+0.88(+1.91%)
Mar 07, 2013	45.38	46.54	44.43	46.29	44,419	+1.04(+2.30%)
Mar 06, 2013	45.28	45.51	45.04	45.25	5,183	+0.21(+0.46%)
Mar 05, 2013	46.56	46.56	44.81	45.04	13,693	-0.12(-0.26%)
Mar 04, 2013	45.05	45.37	44.56	45.15	4,496	+0.16(+0.35%)

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.