Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	43.45	45.87	43.12	45.32	245,930	+1.43(+3.26%)
May 30, 2013	42.90	44.00	42.35	43.89	92,398	+1.10(+2.57%)
May 29, 2013	42.35	43.45	41.91	42.79	92,616	+0.44(+1.04%)
May 28, 2013	42.35	43.23	41.58	42.35	45,509	+0.77(+1.85%)
May 24, 2013	42.57	43.45	41.47	41.58	0	-1.98(-4.55%)
May 23, 2013	42.79	43.78	40.81	43.56	0	+0.88(+2.06%)
May 22, 2013	43.23	43.78	40.70	42.68	0	+0.11(+0.26%)
May 21, 2013	39.60	43.01	39.27	42.57	0	+3.85(+9.94%)
May 20, 2013	37.95	38.72	36.96	38.72	83,770	+0.55(+1.44%)
May 17, 2013	37.95	38.72	37.84	38.17	0	+0.66(+1.76%)
May 16, 2013	37.18	37.95	36.74	37.51	118,781	+0.66(+1.79%)
May 15, 2013	36.30	38.50	35.75	36.85	0	-4.29(-10.43%)
May 13, 2013	42.35	42.90	39.05	41.14	0	-1.76(-4.10%)
May 10, 2013	43.12	43.78	41.14	42.90	0	+1.43(+3.45%)
May 09, 2013	45.65	45.65	41.25	41.47	0	-2.09(-4.80%)
May 08, 2013	44.55	45.17	41.36	43.56	33,237	-1.32(-2.94%)
May 07, 2013	45.43	45.83	44.55	44.88	0	-0.55(-1.21%)
May 06, 2013	45.10	46.20	44.00	45.43	0	+1.21(+2.74%)
May 03, 2013	45.43	45.65	43.78	44.22	0	-0.11(-0.25%)
May 02, 2013	43.45	45.10	43.45	44.33	0	+1.21(+2.81%)
May 01, 2013	46.31	47.47	43.01	43.12	0	-3.52(-7.55%)
Apr 30, 2013	45.10	46.97	44.77	46.64	0	+1.54(+3.41%)
Apr 29, 2013	44.33	45.43	44.33	45.10	12,822	+0.77(+1.74%)
Apr 26, 2013	44.00	44.99	44.00	44.33	25,122	+0.33(+0.75%)
Apr 25, 2013	42.57	44.00	42.46	44.00	28,681	+1.23(+2.88%)
Apr 24, 2013	41.80	43.12	40.70	42.77	21,242	+1.08(+2.59%)
Apr 23, 2013	41.69	42.46	40.93	41.69	18,945	+1.32(+3.27%)
Apr 22, 2013	40.37	40.70	39.05	40.37	14,175	+0.22(+0.55%)
Apr 19, 2013	39.82	40.37	39.38	40.15	10,532	+0.22(+0.55%)
Apr 18, 2013	40.59	40.59	39.49	39.93	8,677	-0.66(-1.63%)
Apr 17, 2013	40.26	41.85	39.05	40.59	24,515	-0.11(-0.27%)
Apr 16, 2013	40.26	41.47	40.15	40.70	13,249	+0.22(+0.54%)
Apr 15, 2013	42.35	42.90	40.15	40.48	18,785	-1.65(-3.92%)
Apr 12, 2013	41.91	42.35	41.03	42.13	10,955	+0.22(+0.52%)
Apr 11, 2013	42.46	42.57	40.81	41.91	17,633	-0.44(-1.04%)
Apr 10, 2013	41.80	42.90	41.80	42.35	18,819	+0.88(+2.12%)
Apr 09, 2013	41.80	42.35	40.92	41.47	15,507	+0.00(+0.00%)
Apr 08, 2013	42.57	42.57	40.81	41.47	15,406	-0.44(-1.05%)
Apr 05, 2013	40.15	42.35	40.04	41.91	26,416	+1.21(+2.97%)
Apr 04, 2013	41.47	41.69	39.93	40.70	21,221	-0.33(-0.80%)
Apr 03, 2013	42.68	43.23	40.48	41.03	21,102	-1.65(-3.87%)
Apr 02, 2013	42.90	44.00	42.57	42.68	12,657	-0.22(-0.51%)
Apr 01, 2013	43.56	44.44	42.35	42.90	23,637	-0.66(-1.52%)
Mar 28, 2013	45.10	45.10	43.45	43.56	77,339	-1.43(-3.18%)
Mar 27, 2013	44.00	44.99	43.56	44.99	15,518	+0.99(+2.25%)
Mar 26, 2013	44.22	45.65	43.01	44.00	27,151	+0.33(+0.76%)
Mar 25, 2013	44.00	46.42	43.01	43.67	72,963	-0.33(-0.75%)
Mar 22, 2013	41.03	44.99	40.48	44.00	165,981	+5.50(+14.29%)
Mar 21, 2013	35.97	39.38	35.75	38.50	132,078	+2.64(+7.36%)
Mar 20, 2013	34.76	37.18	34.76	35.86	257,939	-2.64(-6.86%)
Mar 19, 2013	46.20	46.20	37.84	38.50	61,351	-7.26(-15.87%)
Mar 18, 2013	49.06	49.06	44.55	45.76	39,386	-2.31(-4.81%)
Mar 15, 2013	49.50	49.50	45.65	48.07	38,319	+0.11(+0.23%)
Mar 14, 2013	49.72	49.72	47.96	47.96	11,312	-0.99(-2.02%)
Mar 13, 2013	48.40	49.61	47.41	48.95	24,604	+0.55(+1.14%)
Mar 12, 2013	50.71	50.71	47.30	48.40	23,143	-2.20(-4.35%)
Mar 11, 2013	49.94	53.45	49.94	50.60	20,374	+1.65(+3.37%)
Mar 08, 2013	48.95	49.61	48.07	48.95	21,146	+0.77(+1.60%)
Mar 07, 2013	49.06	50.60	47.08	48.18	21,790	-0.11(-0.23%)
Mar 06, 2013	47.52	48.73	47.09	48.29	8,472	+0.49(+1.04%)
Mar 05, 2013	48.40	48.40	46.86	47.80	11,699	-0.49(-1.03%)
Mar 04, 2013	50.27	50.38	45.65	48.29	23,462	-1.76(-3.52%)

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.