Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	46.79	47.15	46.05	46.27	169,007	-0.21(-0.45%)
May 30, 2013	44.89	46.63	44.89	46.48	281,713	+1.72(+3.84%)
May 29, 2013	44.84	44.85	44.63	44.76	31,553	-0.08(-0.18%)
May 28, 2013	44.87	45.30	44.81	44.84	155,512	+0.14(+0.31%)
May 27, 2013	44.40	44.78	44.40	44.70	17,434	+0.30(+0.68%)
May 24, 2013	44.22	44.54	44.22	44.40	67,189	-0.10(-0.22%)
May 23, 2013	44.66	44.78	44.50	44.50	154,957	-0.25(-0.56%)
May 22, 2013	44.53	45.28	44.43	44.75	178,436	+0.25(+0.56%)
May 21, 2013	44.30	44.87	44.22	44.50	295,801	+0.28(+0.63%)
May 17, 2013		44.22	44.22	44.22	0	+0.01(+0.02%)
May 16, 2013	44.20	44.30	44.02	44.21	263,342	+0.01(+0.02%)
May 15, 2013	44.09	44.23	43.61	44.20	174,017	-0.11(-0.25%)
May 13, 2013	44.49	44.49	44.18	44.31	187,346	-0.19(-0.43%)
May 10, 2013	44.50	44.69	44.45	44.50	93,957	-0.03(-0.07%)
May 09, 2013	45.17	45.17	44.50	44.53	255,368	-0.57(-1.26%)
May 08, 2013	44.25	45.24	43.93	45.10	462,181	-1.58(-3.38%)
May 07, 2013	46.90	46.98	46.59	46.68	112,612	-0.26(-0.55%)
May 06, 2013	47.14	47.18	46.85	46.94	400,858	+0.05(+0.11%)
May 03, 2013	47.00	47.22	46.80	46.89	123,319	-0.01(-0.02%)
May 02, 2013	46.90	46.96	46.69	46.90	146,606	+0.00(+0.00%)
May 01, 2013	46.86	46.98	46.75	46.90	308,396	+0.00(+0.00%)
Apr 30, 2013	46.87	47.25	46.79	46.90	280,150	+0.05(+0.11%)
Apr 29, 2013	46.83	46.85	46.62	46.85	23,651	-0.02(-0.04%)
Apr 26, 2013	46.25	47.32	46.34	46.87	92,953	+0.53(+1.14%)
Apr 25, 2013	46.81	47.03	45.92	46.34	36,644	-0.04(-0.09%)
Apr 24, 2013	47.43	47.50	46.19	46.38	86,671	-0.48(-1.02%)
Apr 23, 2013	45.90	46.95	45.90	46.86	146,893	+0.95(+2.07%)
Apr 22, 2013	46.02	46.06	45.60	45.91	144,626	-0.04(-0.09%)
Apr 19, 2013	45.22	46.15	45.22	45.95	125,015	+0.43(+0.94%)
Apr 18, 2013	44.81	45.65	44.81	45.52	193,155	+0.54(+1.20%)
Apr 17, 2013	45.12	45.32	44.74	44.98	67,999	-0.11(-0.24%)
Apr 16, 2013	44.16	45.80	44.15	45.09	144,818	+0.94(+2.13%)
Apr 15, 2013	44.79	44.79	43.95	44.15	161,744	-0.61(-1.36%)
Apr 12, 2013	44.19	45.23	43.80	44.76	160,424	+0.76(+1.73%)
Apr 11, 2013	44.00	44.66	43.98	44.00	80,708	-0.09(-0.20%)
Apr 10, 2013	43.81	44.46	43.79	44.09	89,583	+0.28(+0.64%)
Apr 09, 2013	43.80	44.44	43.79	43.81	68,582	+0.01(+0.02%)
Apr 08, 2013	43.52	44.10	43.52	43.80	56,813	+0.05(+0.11%)
Apr 05, 2013	43.96	44.12	43.61	43.75	108,341	+0.15(+0.34%)
Apr 04, 2013	43.50	43.79	43.48	43.60	145,415	+0.10(+0.23%)
Apr 03, 2013	43.21	43.57	43.03	43.50	234,419	+0.37(+0.86%)
Apr 02, 2013	43.15	43.40	43.05	43.13	93,408	+0.08(+0.19%)
Apr 01, 2013	43.11	43.31	40.25	43.05	158,214	+0.00(+0.00%)
Mar 28, 2013		43.05	43.05	43.05	0	+0.00(+0.00%)
Mar 27, 2013	43.00	43.23	43.00	43.05	121,048	+0.00(+0.00%)
Mar 26, 2013	43.05	43.05	42.98	43.05	77,447	+0.04(+0.09%)
Mar 25, 2013	43.10	43.10	42.80	43.01	60,196	-0.08(-0.19%)
Mar 22, 2013	43.10	43.15	42.89	43.09	70,108	+0.01(+0.02%)
Mar 21, 2013	43.21	43.22	42.78	43.08	182,001	-0.03(-0.07%)
Mar 20, 2013	43.09	43.37	43.03	43.11	193,830	+0.04(+0.09%)
Mar 19, 2013	43.42	43.42	42.89	43.07	248,305	-0.35(-0.81%)
Mar 18, 2013	43.47	43.87	43.07	43.42	175,219	-0.08(-0.18%)
Mar 15, 2013	44.65	45.82	43.45	43.50	339,822	-0.16(-0.37%)
Mar 14, 2013	44.51	44.85	43.49	43.66	158,103	-2.41(-5.23%)
Mar 13, 2013	45.77	46.10	45.46	46.07	55,457	+0.57(+1.25%)
Mar 12, 2013	45.50	46.28	45.18	45.50	108,977	-0.15(-0.33%)
Mar 11, 2013	45.15	45.85	45.06	45.65	141,239	+0.50(+1.11%)
Mar 08, 2013	45.47	45.55	44.93	45.15	159,632	-0.07(-0.15%)
Mar 07, 2013	45.36	45.96	45.22	45.22	256,436	-0.27(-0.59%)
Mar 06, 2013	45.38	46.16	45.38	45.49	76,639	+0.33(+0.73%)
Mar 05, 2013	44.45	45.17	44.45	45.16	42,635	+0.71(+1.60%)
Mar 04, 2013	44.79	44.86	44.24	44.45	32,151	-0.36(-0.80%)

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.