Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	49.41	49.92	49.11	49.12	1,588,781	-0.46(-0.93%)
May 30, 2013	49.65	50.06	49.45	49.58	1,324,049	-0.10(-0.21%)
May 29, 2013	49.79	49.92	49.14	49.68	1,089,973	-0.17(-0.33%)
May 28, 2013	50.04	50.28	49.71	49.85	1,638,959	+0.21(+0.42%)
May 24, 2013	48.96	49.69	48.80	49.64	1,742,059	+0.42(+0.86%)
May 23, 2013	48.21	49.30	48.21	49.22	1,405,994	+0.68(+1.39%)
May 22, 2013	48.74	49.44	48.43	48.55	1,834,397	-0.21(-0.44%)
May 21, 2013	48.40	48.94	48.32	48.76	1,668,362	+0.47(+0.97%)
May 20, 2013	48.04	48.45	47.94	48.29	1,357,271	+0.09(+0.18%)
May 17, 2013	47.55	48.29	47.49	48.21	1,224,309	+0.64(+1.35%)
May 16, 2013	47.45	47.94	47.23	47.56	1,447,635	-0.09(-0.18%)
May 15, 2013	47.40	47.74	47.07	47.65	2,121,376	+0.45(+0.96%)
May 13, 2013	47.31	47.33	46.78	47.20	1,959,076	-0.28(-0.59%)
May 10, 2013	46.97	47.48	46.90	47.48	1,288,485	+0.46(+0.98%)
May 09, 2013	47.00	47.19	46.70	47.01	1,835,617	+0.10(+0.22%)
May 08, 2013	45.82	46.92	45.82	46.91	1,637,680	+1.02(+2.22%)
May 07, 2013	46.04	46.16	45.86	45.89	992,943	-0.13(-0.28%)
May 06, 2013	45.39	46.23	45.39	46.02	1,606,072	+0.58(+1.28%)
May 03, 2013	45.70	45.87	45.42	45.44	1,447,698	-0.09(-0.19%)
May 02, 2013	44.87	45.54	44.81	45.53	1,840,736	+0.75(+1.69%)
May 01, 2013	44.66	45.58	44.48	44.77	1,480,899	+0.03(+0.07%)
Apr 30, 2013	44.52	44.83	44.31	44.74	1,081,468	+0.11(+0.25%)
Apr 29, 2013	44.63	44.88	44.61	44.63	763,232	+0.02(+0.05%)
Apr 26, 2013	44.37	44.75	44.36	44.61	1,538,742	+0.25(+0.56%)
Apr 25, 2013	44.70	44.89	44.20	44.36	1,274,733	-0.19(-0.43%)
Apr 24, 2013	44.74	44.88	44.09	44.55	3,007,027	-0.33(-0.74%)
Apr 23, 2013	44.62	45.47	44.62	44.89	3,574,970	+0.82(+1.86%)
Apr 22, 2013	44.36	44.62	43.89	44.07	2,321,090	-0.35(-0.79%)
Apr 19, 2013	44.44	45.04	44.13	44.42	2,107,620	+0.13(+0.29%)
Apr 18, 2013	45.52	45.70	44.16	44.29	3,096,257	-1.28(-2.81%)
Apr 17, 2013	46.10	47.05	45.24	45.57	5,110,087	-0.78(-1.68%)
Apr 16, 2013	46.46	47.05	45.55	46.35	2,932,916	-0.02(-0.03%)
Apr 15, 2013	46.91	47.30	46.36	46.36	2,130,323	-0.77(-1.63%)
Apr 12, 2013	47.38	47.39	46.73	47.13	1,912,486	-0.39(-0.82%)
Apr 11, 2013	46.36	47.66	46.12	47.52	4,032,264	+2.01(+4.42%)
Apr 10, 2013	44.99	45.56	44.81	45.51	1,201,484	+0.52(+1.15%)
Apr 09, 2013	45.26	45.30	44.88	45.00	1,132,836	-0.30(-0.67%)
Apr 08, 2013	45.16	45.30	44.89	45.30	736,650	+0.02(+0.04%)
Apr 05, 2013	45.54	45.54	44.97	45.28	1,459,825	-0.53(-1.16%)
Apr 04, 2013	45.28	46.01	45.20	45.82	1,151,007	+0.68(+1.50%)
Apr 03, 2013	45.28	45.68	45.06	45.14	1,656,171	+0.02(+0.05%)
Apr 02, 2013	45.02	45.74	44.99	45.12	1,541,109	+0.38(+0.85%)
Apr 01, 2013	44.81	44.87	44.49	44.74	875,895	-0.11(-0.25%)
Mar 28, 2013	44.62	45.00	44.32	44.85	2,434,702	+0.29(+0.64%)
Mar 27, 2013	44.88	44.91	44.52	44.56	1,447,321	-0.67(-1.48%)
Mar 26, 2013	44.76	45.43	44.66	45.23	1,214,703	+0.67(+1.51%)
Mar 25, 2013	44.81	45.06	44.39	44.56	1,126,260	-0.13(-0.28%)
Mar 22, 2013	44.51	44.72	44.44	44.69	958,718	+0.21(+0.46%)
Mar 21, 2013	44.49	44.74	44.24	44.48	944,128	-0.17(-0.37%)
Mar 20, 2013	44.64	44.92	44.44	44.65	3,176,225	+0.21(+0.46%)
Mar 19, 2013	44.02	44.73	44.00	44.44	2,122,802	+0.58(+1.31%)
Mar 18, 2013	44.17	44.26	43.83	43.87	1,222,355	-0.55(-1.24%)
Mar 15, 2013	44.51	44.73	44.29	44.42	1,298,067	-0.22(-0.50%)
Mar 14, 2013	44.35	44.82	44.13	44.64	1,748,552	+0.40(+0.91%)
Mar 13, 2013	44.46	44.53	44.10	44.24	1,144,011	-0.17(-0.37%)
Mar 12, 2013	44.47	44.91	44.21	44.40	2,311,829	-0.04(-0.09%)
Mar 11, 2013	44.18	44.66	44.07	44.44	1,479,020	+0.24(+0.55%)
Mar 08, 2013	43.87	44.26	43.77	44.20	1,540,055	+0.41(+0.94%)
Mar 07, 2013	44.45	44.61	43.71	43.79	1,727,233	-0.73(-1.63%)
Mar 06, 2013	44.56	45.00	44.49	44.51	1,160,985	-0.06(-0.12%)
Mar 05, 2013	44.36	44.81	44.22	44.57	1,330,802	+0.33(+0.75%)
Mar 04, 2013	44.24	44.40	44.04	44.24	2,447,919	-0.11(-0.25%)

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.