Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	49.20	49.57	49.10	49.48	79,425	+0.30(+0.62%)
May 30, 2013	49.17	49.55	49.12	49.18	0	+0.00(+0.00%)
May 29, 2013	49.32	49.73	49.03	49.18	50,900	-0.45(-0.90%)
May 28, 2013	49.69	49.84	49.23	49.63	126,875	+0.24(+0.48%)
May 24, 2013	48.82	49.48	48.80	49.39	0	+0.30(+0.61%)
May 23, 2013	49.14	49.25	48.71	49.09	0	-0.33(-0.67%)
May 22, 2013	49.85	50.30	49.23	49.42	0	-0.47(-0.94%)
May 21, 2013	50.05	50.05	49.61	49.89	0	-0.24(-0.47%)
May 20, 2013	50.02	50.34	49.77	50.13	0	+0.20(+0.40%)
May 17, 2013	49.29	50.05	49.07	49.93	0	+0.59(+1.20%)
May 16, 2013	49.32	49.74	49.15	49.34	43,691	-0.17(-0.35%)
May 15, 2013	49.29	49.76	49.26	49.51	0	+0.42(+0.85%)
May 13, 2013	49.09	49.46	48.73	49.10	0	+0.08(+0.15%)
May 10, 2013	48.72	49.28	48.72	49.02	0	+0.39(+0.81%)
May 09, 2013	48.91	48.91	48.48	48.63	0	-0.38(-0.77%)
May 08, 2013	49.13	49.41	48.74	49.01	0	-0.10(-0.20%)
May 07, 2013	48.72	49.46	48.69	49.10	0	+0.62(+1.28%)
May 06, 2013	48.11	48.87	48.11	48.48	0	+0.48(+0.99%)
May 03, 2013	48.36	48.30	47.68	48.01	0	+0.17(+0.36%)
May 02, 2013	47.27	48.24	47.16	47.83	0	+0.91(+1.93%)
May 01, 2013	47.24	47.49	46.78	46.93	0	-0.29(-0.62%)
Apr 30, 2013	47.56	47.56	46.70	47.22	0	+0.06(+0.13%)
Apr 29, 2013	47.01	47.34	46.85	47.16	41,863	+0.48(+1.02%)
Apr 26, 2013	46.81	46.92	46.42	46.69	76,748	-0.23(-0.50%)
Apr 25, 2013	47.27	47.40	46.66	46.92	0	-0.17(-0.35%)
Apr 24, 2013	47.03	47.09	46.53	47.09	0	+0.14(+0.29%)
Apr 23, 2013	46.78	46.98	46.41	46.95	28,307	+0.42(+0.89%)
Apr 22, 2013	46.83	46.90	46.29	46.53	78,853	-0.29(-0.63%)
Apr 19, 2013	46.65	46.98	46.43	46.83	47,687	+0.38(+0.81%)
Apr 18, 2013	46.45	46.66	46.14	46.45	86,711	-0.03(-0.06%)
Apr 17, 2013	46.14	46.71	46.10	46.48	114,926	-0.13(-0.28%)
Apr 16, 2013	46.05	46.66	45.75	46.61	60,983	+0.88(+1.92%)
Apr 15, 2013	46.86	46.86	45.64	45.73	91,030	-1.04(-2.21%)
Apr 12, 2013	46.72	46.84	46.42	46.77	72,489	-0.09(-0.19%)
Apr 11, 2013	46.99	47.06	46.49	46.86	60,147	-0.05(-0.11%)
Apr 10, 2013	46.84	47.09	46.75	46.91	108,744	+0.06(+0.13%)
Apr 09, 2013	47.04	47.06	46.60	46.85	27,195	-0.28(-0.59%)
Apr 08, 2013	46.89	47.18	46.34	47.13	33,886	+0.37(+0.79%)
Apr 05, 2013	46.36	46.90	46.11	46.76	88,181	-0.07(-0.15%)
Apr 04, 2013	46.83	46.94	46.47	46.83	87,962	+0.20(+0.44%)
Apr 03, 2013	47.15	47.25	46.33	46.63	106,459	-0.39(-0.84%)
Apr 02, 2013	47.39	47.46	46.82	47.02	103,001	-0.11(-0.24%)
Apr 01, 2013	47.08	47.13	46.64	47.13	76,829	+0.05(+0.11%)
Mar 28, 2013	46.99	47.20	46.79	47.08	71,351	+0.05(+0.10%)
Mar 27, 2013	47.35	47.35	46.91	47.03	90,615	-0.40(-0.84%)
Mar 26, 2013	47.38	47.66	47.17	47.43	52,203	+0.08(+0.16%)
Mar 25, 2013	47.35	47.49	47.07	47.36	98,694	+0.22(+0.46%)
Mar 22, 2013	47.34	47.40	46.72	47.14	122,774	-0.02(-0.05%)
Mar 21, 2013	47.28	47.42	46.90	47.16	64,032	-0.17(-0.35%)
Mar 20, 2013	47.43	47.50	47.08	47.33	67,122	+0.36(+0.77%)
Mar 19, 2013	47.03	47.21	46.78	46.97	62,735	+0.10(+0.21%)
Mar 18, 2013	46.81	46.95	46.47	46.87	87,537	-0.08(-0.18%)
Mar 15, 2013	46.66	47.01	46.49	46.95	287,837	+0.37(+0.79%)
Mar 14, 2013	46.23	46.62	46.14	46.58	45,283	+0.50(+1.08%)
Mar 13, 2013	45.91	46.29	45.91	46.08	103,951	+0.18(+0.40%)
Mar 12, 2013	45.91	46.04	45.68	45.90	67,021	+0.06(+0.13%)
Mar 11, 2013	45.73	45.91	45.15	45.84	31,735	+0.17(+0.36%)
Mar 08, 2013	45.56	45.82	45.32	45.67	50,170	+0.20(+0.45%)
Mar 07, 2013	45.28	45.73	45.20	45.47	61,448	+0.14(+0.30%)
Mar 06, 2013	45.48	45.58	45.11	45.33	80,133	-0.02(-0.05%)
Mar 05, 2013	45.34	45.68	44.78	45.36	113,131	+0.27(+0.60%)
Mar 04, 2013	45.05	45.29	44.74	45.08	164,003	+0.08(+0.18%)

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.