Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	43.87	43.98	43.53	43.55	50,408,364	-0.86(-1.94%)
May 30, 2013	44.25	44.56	44.22	44.42	37,766,040	+0.17(+0.39%)
May 29, 2013	44.29	44.34	44.03	44.24	24,962,372	-0.43(-0.96%)
May 28, 2013	44.93	45.07	44.57	44.67	27,964,030	+0.12(+0.26%)
May 24, 2013	44.35	44.57	44.22	44.56	27,524,064	-0.39(-0.87%)
May 23, 2013	44.47	44.96	44.22	44.95	37,314,124	-0.65(-1.43%)
May 22, 2013	46.07	46.51	45.46	45.60	29,946,958	-0.46(-1.01%)
May 21, 2013	45.79	46.16	45.70	46.06	21,078,978	+0.09(+0.21%)
May 20, 2013	45.74	46.00	45.73	45.97	22,228,564	+0.25(+0.55%)
May 17, 2013	45.43	45.73	45.38	45.72	17,826,866	+0.31(+0.69%)
May 16, 2013	45.48	45.64	45.31	45.40	22,989,726	-0.31(-0.68%)
May 15, 2013	45.45	45.73	45.45	45.72	22,013,980	+0.28(+0.62%)
May 13, 2013	45.40	45.46	45.29	45.43	16,421,169	-0.02(-0.05%)
May 10, 2013	45.35	45.48	45.20	45.45	21,244,028	+0.05(+0.11%)
May 09, 2013	45.61	45.65	45.22	45.40	22,580,564	-0.44(-0.96%)
May 08, 2013	45.61	45.87	45.61	45.85	24,505,558	+0.48(+1.05%)
May 07, 2013	45.36	45.43	45.22	45.37	21,686,916	+0.07(+0.16%)
May 06, 2013	45.16	45.29	45.11	45.29	10,459,254	-0.06(-0.13%)
May 03, 2013	45.18	45.41	44.78	45.35	26,426,852	+0.57(+1.28%)
May 02, 2013	44.53	44.87	44.49	44.78	25,166,096	+0.14(+0.31%)
May 01, 2013	44.95	44.96	44.55	44.64	26,348,804	-0.27(-0.60%)
Apr 30, 2013	44.84	44.95	44.74	44.91	30,702,442	+0.06(+0.13%)
Apr 29, 2013	44.49	44.90	44.48	44.85	20,302,992	+0.57(+1.28%)
Apr 26, 2013	44.20	44.33	44.23	44.29	19,184,746	+0.04(+0.08%)
Apr 25, 2013	44.24	44.45	44.20	44.25	27,692,860	+0.23(+0.53%)
Apr 24, 2013	43.88	44.14	43.83	44.02	24,945,592	+0.38(+0.86%)
Apr 23, 2013	43.39	43.67	43.03	43.64	30,480,294	+0.61(+1.42%)
Apr 22, 2013	42.85	43.09	42.63	43.03	23,307,802	+0.18(+0.42%)
Apr 19, 2013	42.79	42.87	42.66	42.85	34,101,492	+0.34(+0.80%)
Apr 18, 2013	42.72	42.74	42.37	42.51	26,496,082	-0.13(-0.31%)
Apr 17, 2013	43.03	43.05	42.43	42.64	42,383,472	-0.91(-2.08%)
Apr 16, 2013	43.43	43.55	43.21	43.55	20,240,480	+0.61(+1.42%)
Apr 15, 2013	43.41	43.43	42.91	42.94	31,307,342	-0.86(-1.97%)
Apr 12, 2013	43.71	43.82	43.52	43.80	23,139,162	-0.11(-0.25%)
Apr 11, 2013	43.84	44.11	43.78	43.91	27,397,862	+0.34(+0.79%)
Apr 10, 2013	43.32	43.66	43.32	43.57	25,094,870	+0.63(+1.48%)
Apr 09, 2013	42.76	43.08	42.60	42.93	24,006,512	+0.15(+0.36%)
Apr 08, 2013	42.56	42.78	42.52	42.78	23,608,378	+0.17(+0.39%)
Apr 05, 2013	42.21	42.62	42.17	42.61	25,046,466	-0.20(-0.47%)
Apr 04, 2013	42.58	42.85	42.48	42.81	20,584,216	+0.38(+0.90%)
Apr 03, 2013	42.82	42.88	42.39	42.43	23,385,192	-0.21(-0.49%)
Apr 02, 2013	42.66	42.85	42.58	42.64	27,082,470	+0.46(+1.10%)
Apr 01, 2013	42.47	42.50	42.12	42.18	34,276,680	-0.59(-1.37%)
Mar 28, 2013	42.65	42.81	42.59	42.76	39,568,904	+0.20(+0.48%)
Mar 27, 2013	42.28	42.58	42.20	42.56	20,674,312	-0.21(-0.48%)
Mar 26, 2013	42.66	42.78	42.53	42.77	20,743,886	+0.26(+0.62%)
Mar 25, 2013	43.06	43.12	42.39	42.50	44,041,560	-0.54(-1.25%)
Mar 22, 2013	42.91	43.11	42.83	43.04	24,949,972	+0.37(+0.87%)
Mar 21, 2013	42.71	42.95	42.65	42.67	24,972,652	-0.39(-0.91%)
Mar 20, 2013	43.10	43.17	42.99	43.06	22,252,886	+0.26(+0.61%)
Mar 19, 2013	43.04	43.10	42.51	42.80	35,507,304	-0.13(-0.30%)
Mar 18, 2013	42.87	43.25	42.84	42.93	34,662,700	-0.48(-1.10%)
Mar 15, 2013	43.45	43.50	43.29	43.41	25,088,868	+0.09(+0.20%)
Mar 14, 2013	43.09	43.37	43.07	43.32	16,768,535	+0.42(+0.99%)
Mar 13, 2013	42.87	43.02	42.68	42.90	28,297,930	-0.07(-0.16%)
Mar 12, 2013	43.16	43.21	42.89	42.97	22,088,482	-0.22(-0.50%)
Mar 11, 2013	42.99	43.18	42.94	43.18	14,996,111	+0.13(+0.31%)
Mar 08, 2013	42.99	43.08	42.80	43.05	32,143,056	+0.09(+0.21%)
Mar 07, 2013	42.94	43.03	42.91	42.96	16,271,474	+0.12(+0.29%)
Mar 06, 2013	42.91	42.94	42.65	42.84	23,707,584	+0.11(+0.25%)
Mar 05, 2013	42.65	42.81	42.63	42.73	22,298,664	+0.42(+0.99%)
Mar 04, 2013	42.02	42.31	41.95	42.31	20,108,844	+0.18(+0.43%)

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.