Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	43.44	43.59	42.97	43.16	2,983,677	-0.59(-1.34%)
May 30, 2013	44.01	44.15	43.67	43.75	0	-0.15(-0.35%)
May 29, 2013	43.90	44.20	43.73	43.90	1,870,068	-0.15(-0.35%)
May 28, 2013	45.30	45.36	43.93	44.06	1,862,924	-0.63(-1.41%)
May 24, 2013	44.96	45.02	44.25	44.69	0	-0.60(-1.33%)
May 23, 2013	44.85	45.30	44.78	45.29	1,333,234	+0.29(+0.64%)
May 22, 2013	45.58	45.75	44.82	45.00	0	-0.58(-1.27%)
May 21, 2013	44.41	45.65	44.36	45.58	0	+1.27(+2.87%)
May 20, 2013	44.22	44.51	44.22	44.31	0	-0.09(-0.21%)
May 17, 2013	44.38	44.41	44.03	44.40	0	+0.34(+0.78%)
May 16, 2013	43.99	44.46	43.78	44.06	1,583,124	+0.16(+0.36%)
May 15, 2013	43.35	44.05	43.24	43.90	0	+1.21(+2.84%)
May 13, 2013	42.99	43.07	42.48	42.69	0	-0.71(-1.63%)
May 10, 2013	42.81	43.67	42.68	43.39	0	+0.76(+1.79%)
May 09, 2013	43.54	43.73	42.43	42.63	0	-0.96(-2.20%)
May 08, 2013	43.13	44.08	42.72	43.59	0	-3.27(-6.99%)
May 07, 2013	45.97	47.13	45.87	46.86	2,704,949	+0.91(+1.97%)
May 06, 2013	45.99	46.22	45.92	45.96	0	-0.08(-0.17%)
May 03, 2013	45.58	46.23	45.20	46.03	0	+0.84(+1.85%)
May 02, 2013	45.01	45.39	44.89	45.20	0	+0.36(+0.80%)
May 01, 2013	45.27	45.64	44.77	44.84	0	-0.37(-0.82%)
Apr 30, 2013	44.85	45.22	44.47	45.21	0	+0.42(+0.93%)
Apr 29, 2013	44.53	44.93	44.46	44.79	862,345	+0.30(+0.68%)
Apr 26, 2013	44.22	44.73	44.31	44.49	1,436,643	+0.18(+0.41%)
Apr 25, 2013	44.11	44.58	44.03	44.31	1,216,152	+0.42(+0.95%)
Apr 24, 2013	43.91	44.17	43.76	43.89	0	+0.18(+0.42%)
Apr 23, 2013	43.51	43.93	43.50	43.71	1,575,663	+0.30(+0.70%)
Apr 22, 2013	43.05	43.51	42.65	43.40	1,095,313	+0.52(+1.21%)
Apr 19, 2013	43.16	43.22	42.39	42.88	1,716,591	+0.06(+0.14%)
Apr 18, 2013	43.26	43.26	42.59	42.82	1,484,256	-0.25(-0.58%)
Apr 17, 2013	43.11	43.27	42.65	43.07	1,622,744	-0.45(-1.03%)
Apr 16, 2013	43.23	43.55	42.73	43.52	2,111,190	-0.26(-0.59%)
Apr 15, 2013	44.88	44.88	43.59	43.78	1,796,184	-1.13(-2.53%)
Apr 12, 2013	45.18	45.65	43.96	44.92	3,237,459	-1.21(-2.62%)
Apr 11, 2013	46.30	46.52	45.93	46.13	1,115,005	-0.08(-0.16%)
Apr 10, 2013	46.00	46.51	45.84	46.20	1,970,781	+0.33(+0.71%)
Apr 09, 2013	45.58	46.02	45.23	45.87	1,797,553	+0.34(+0.75%)
Apr 08, 2013	44.99	45.54	44.61	45.53	1,485,679	+0.63(+1.41%)
Apr 05, 2013	44.11	44.95	43.83	44.90	1,585,162	+0.37(+0.82%)
Apr 04, 2013	44.47	44.59	44.22	44.53	1,635,160	+0.27(+0.62%)
Apr 03, 2013	44.60	44.85	44.21	44.26	1,899,705	-0.38(-0.85%)
Apr 02, 2013	44.92	44.92	44.50	44.64	1,817,389	+0.03(+0.07%)
Apr 01, 2013	45.30	45.44	44.51	44.61	1,647,780	-0.65(-1.45%)
Mar 28, 2013	44.95	45.28	44.84	45.27	1,955,113	+0.24(+0.52%)
Mar 27, 2013	44.63	45.05	44.54	45.03	1,630,221	+0.11(+0.24%)
Mar 26, 2013	44.54	45.03	44.50	44.92	1,538,566	+0.34(+0.75%)
Mar 25, 2013	44.34	44.72	43.89	44.59	2,233,300	+0.36(+0.81%)
Mar 22, 2013	43.89	44.34	43.77	44.23	1,959,667	+0.50(+1.15%)
Mar 21, 2013	44.51	44.72	43.71	43.73	1,678,531	-0.95(-2.13%)
Mar 20, 2013	44.93	45.14	44.62	44.68	1,833,869	-0.27(-0.59%)
Mar 19, 2013	45.07	45.34	44.65	44.95	1,776,018	-0.11(-0.25%)
Mar 18, 2013	44.77	45.51	44.62	45.06	1,672,511	-0.11(-0.25%)
Mar 15, 2013	44.88	45.22	44.48	45.17	3,066,489	+0.11(+0.24%)
Mar 14, 2013	44.97	45.17	44.47	45.07	1,605,284	+0.10(+0.22%)
Mar 13, 2013	43.64	45.04	43.49	44.97	2,758,792	+1.31(+3.00%)
Mar 12, 2013	43.43	44.01	43.43	43.66	2,553,729	+0.27(+0.61%)
Mar 11, 2013	43.39	43.79	43.35	43.39	2,038,866	+0.00(+0.00%)
Mar 08, 2013	43.51	43.80	43.36	43.39	2,472,284	+0.05(+0.12%)
Mar 07, 2013	43.67	44.02	43.23	43.34	1,974,668	-0.23(-0.52%)
Mar 06, 2013	43.85	43.98	43.51	43.57	1,825,885	-0.24(-0.54%)
Mar 05, 2013	43.52	44.02	43.45	43.80	3,991,956	+0.37(+0.84%)
Mar 04, 2013	43.44	43.59	42.84	43.44	2,416,142	+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.