Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	43.42	43.57	42.95	43.14	2,985,262	-0.59(-1.34%)
May 30, 2013	43.99	44.12	43.64	43.73	0	-0.15(-0.35%)
May 29, 2013	43.88	44.18	43.70	43.88	1,871,062	-0.15(-0.35%)
May 28, 2013	45.27	45.33	43.90	44.03	1,863,913	-0.63(-1.41%)
May 24, 2013	44.94	44.99	44.22	44.66	0	-0.60(-1.33%)
May 23, 2013	44.83	45.27	44.75	45.26	1,333,942	+0.29(+0.64%)
May 22, 2013	45.55	45.73	44.79	44.98	0	-0.58(-1.27%)
May 21, 2013	44.38	45.63	44.34	45.55	0	+1.27(+2.87%)
May 20, 2013	44.20	44.49	44.19	44.28	0	-0.09(-0.21%)
May 17, 2013	44.35	44.38	44.01	44.37	0	+0.34(+0.78%)
May 16, 2013	43.97	44.44	43.76	44.03	1,583,965	+0.16(+0.36%)
May 15, 2013	43.32	44.02	43.22	43.87	0	+1.21(+2.84%)
May 13, 2013	42.97	43.05	42.46	42.66	0	-0.71(-1.63%)
May 10, 2013	42.78	43.65	42.65	43.37	0	+0.76(+1.79%)
May 09, 2013	43.51	43.70	42.40	42.61	0	-0.96(-2.20%)
May 08, 2013	43.10	44.05	42.69	43.57	0	-3.27(-6.99%)
May 07, 2013	45.94	47.11	45.84	46.84	2,706,386	+0.91(+1.97%)
May 06, 2013	45.96	46.19	45.90	45.93	0	-0.08(-0.17%)
May 03, 2013	45.55	46.21	45.17	46.01	0	+0.84(+1.85%)
May 02, 2013	44.98	45.36	44.86	45.17	0	+0.36(+0.80%)
May 01, 2013	45.24	45.61	44.75	44.82	0	-0.37(-0.83%)
Apr 30, 2013	44.83	45.20	44.45	45.19	0	+0.42(+0.93%)
Apr 29, 2013	44.50	44.90	44.44	44.77	862,804	+0.30(+0.68%)
Apr 26, 2013	44.19	44.71	44.28	44.47	1,437,406	+0.18(+0.41%)
Apr 25, 2013	44.09	44.56	44.01	44.28	1,216,798	+0.42(+0.95%)
Apr 24, 2013	43.89	44.15	43.74	43.86	0	+0.18(+0.42%)
Apr 23, 2013	43.48	43.91	43.48	43.68	1,576,500	+0.30(+0.70%)
Apr 22, 2013	43.03	43.49	42.62	43.38	1,095,895	+0.52(+1.21%)
Apr 19, 2013	43.13	43.20	42.37	42.86	1,717,502	+0.06(+0.14%)
Apr 18, 2013	43.23	43.24	42.56	42.80	1,485,045	-0.25(-0.58%)
Apr 17, 2013	43.09	43.25	42.62	43.05	1,623,606	-0.45(-1.03%)
Apr 16, 2013	43.21	43.53	42.71	43.50	2,112,312	-0.26(-0.59%)
Apr 15, 2013	44.85	44.85	43.57	43.76	1,797,138	-1.13(-2.53%)
Apr 12, 2013	45.16	45.62	43.93	44.89	3,239,179	-1.21(-2.62%)
Apr 11, 2013	46.28	46.50	45.90	46.10	1,115,597	-0.08(-0.16%)
Apr 10, 2013	45.98	46.49	45.82	46.18	1,971,828	+0.33(+0.71%)
Apr 09, 2013	45.55	46.00	45.20	45.85	1,798,507	+0.34(+0.75%)
Apr 08, 2013	44.97	45.52	44.59	45.51	1,486,468	+0.63(+1.41%)
Apr 05, 2013	44.09	44.93	43.80	44.88	1,586,004	+0.37(+0.82%)
Apr 04, 2013	44.45	44.56	44.19	44.51	1,636,028	+0.27(+0.62%)
Apr 03, 2013	44.58	44.82	44.18	44.24	1,900,714	-0.38(-0.85%)
Apr 02, 2013	44.89	44.89	44.47	44.62	1,818,354	+0.03(+0.07%)
Apr 01, 2013	45.27	45.42	44.49	44.59	1,648,656	-0.65(-1.45%)
Mar 28, 2013	44.92	45.26	44.82	45.24	1,956,152	+0.24(+0.52%)
Mar 27, 2013	44.60	45.02	44.52	45.01	1,631,087	+0.11(+0.24%)
Mar 26, 2013	44.52	45.01	44.48	44.90	1,539,383	+0.33(+0.75%)
Mar 25, 2013	44.32	44.69	43.86	44.56	2,234,486	+0.36(+0.81%)
Mar 22, 2013	43.86	44.31	43.74	44.21	1,960,708	+0.50(+1.15%)
Mar 21, 2013	44.49	44.70	43.68	43.70	1,679,423	-0.95(-2.13%)
Mar 20, 2013	44.91	45.11	44.60	44.66	1,834,843	-0.27(-0.59%)
Mar 19, 2013	45.04	45.32	44.63	44.92	1,776,961	-0.11(-0.25%)
Mar 18, 2013	44.75	45.49	44.60	45.04	1,673,399	-0.11(-0.25%)
Mar 15, 2013	44.85	45.20	44.46	45.15	3,068,118	+0.11(+0.24%)
Mar 14, 2013	44.95	45.15	44.45	45.04	1,606,136	+0.10(+0.22%)
Mar 13, 2013	43.61	45.01	43.47	44.95	2,760,258	+1.31(+3.00%)
Mar 12, 2013	43.41	43.99	43.41	43.64	2,555,086	+0.27(+0.61%)
Mar 11, 2013	43.36	43.77	43.33	43.37	2,039,949	+0.00(+0.00%)
Mar 08, 2013	43.49	43.78	43.34	43.37	2,473,597	+0.05(+0.12%)
Mar 07, 2013	43.65	43.99	43.21	43.32	1,975,717	-0.23(-0.52%)
Mar 06, 2013	43.83	43.96	43.48	43.55	1,826,855	-0.24(-0.54%)
Mar 05, 2013	43.50	44.00	43.43	43.78	3,994,076	+0.37(+0.84%)
Mar 04, 2013	43.42	43.57	42.81	43.42	2,417,425	+0.00(+0.00%)

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.