Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	47.97	47.97	47.50	47.52	2,471,460	-0.59(-1.23%)
May 30, 2013	47.87	48.26	47.87	48.11	1,783,480	+0.45(+0.93%)
May 29, 2013	47.71	47.80	47.48	47.67	1,604,778	+0.08(+0.17%)
May 28, 2013	47.82	47.86	47.49	47.59	1,834,766	+0.49(+1.03%)
May 24, 2013	47.03	47.14	46.91	47.10	1,977,147	-0.26(-0.56%)
May 23, 2013	47.03	47.43	46.96	47.36	2,050,533	-0.35(-0.74%)
May 22, 2013	48.25	48.67	47.59	47.72	2,207,033	-0.40(-0.82%)
May 21, 2013	48.15	48.25	47.88	48.11	1,048,643	-0.04(-0.09%)
May 20, 2013	48.03	48.20	47.89	48.16	1,932,327	+0.20(+0.41%)
May 17, 2013	47.92	48.07	47.77	47.96	1,904,403	+0.04(+0.09%)
May 16, 2013	47.90	48.11	47.87	47.92	2,335,581	+0.43(+0.90%)
May 15, 2013	47.39	47.59	47.29	47.49	1,856,617	+0.67(+1.43%)
May 13, 2013	46.97	47.16	46.74	46.82	2,017,007	-0.21(-0.46%)
May 10, 2013	46.83	47.08	46.62	47.03	8,102,448	-1.36(-2.81%)
May 09, 2013	48.63	48.82	48.27	48.39	2,630,989	+0.05(+0.10%)
May 08, 2013	48.40	48.47	48.21	48.34	1,852,361	+0.11(+0.22%)
May 07, 2013	48.22	48.30	48.02	48.24	1,540,909	+0.19(+0.39%)
May 06, 2013	48.02	48.19	47.92	48.05	1,849,376	-0.31(-0.63%)
May 03, 2013	48.12	48.51	48.10	48.35	2,303,181	+0.39(+0.81%)
May 02, 2013	47.54	47.97	47.42	47.97	1,856,427	+0.28(+0.59%)
May 01, 2013	48.00	48.07	47.57	47.69	1,819,984	-0.48(-0.99%)
Apr 30, 2013	47.73	48.30	47.59	48.16	2,506,672	+0.94(+1.99%)
Apr 29, 2013	47.16	47.40	47.02	47.22	1,505,591	+0.38(+0.81%)
Apr 26, 2013	46.99	47.26	46.80	46.84	1,528,249	-0.41(-0.87%)
Apr 25, 2013	47.02	47.38	47.02	47.26	2,660,314	+0.72(+1.54%)
Apr 24, 2013	46.45	46.73	46.45	46.54	2,315,907	+0.30(+0.64%)
Apr 23, 2013	46.08	46.33	45.98	46.24	2,235,811	+0.17(+0.38%)
Apr 22, 2013	46.01	46.18	45.86	46.07	1,794,203	+0.53(+1.16%)
Apr 19, 2013	45.72	45.74	45.49	45.54	1,447,214	+0.36(+0.80%)
Apr 18, 2013	45.51	45.51	45.08	45.18	2,462,594	-0.69(-1.51%)
Apr 17, 2013	45.95	45.95	45.51	45.87	3,613,637	-0.77(-1.66%)
Apr 16, 2013	46.51	46.68	46.35	46.65	3,117,549	+1.39(+3.08%)
Apr 15, 2013	46.14	46.14	45.19	45.25	5,600,316	-0.19(-0.42%)
Apr 12, 2013	45.72	45.81	45.20	45.44	5,711,413	-1.48(-3.15%)
Apr 11, 2013	46.83	47.05	46.81	46.92	1,836,420	-0.07(-0.16%)
Apr 10, 2013	46.74	47.15	46.67	46.99	2,012,522	+0.88(+1.91%)
Apr 09, 2013	45.89	46.31	45.67	46.11	3,221,378	+0.37(+0.81%)
Apr 08, 2013	45.56	45.80	45.43	45.74	1,994,179	-0.24(-0.52%)
Apr 05, 2013	45.65	46.08	45.45	45.98	3,253,677	-0.91(-1.93%)
Apr 04, 2013	46.75	46.98	46.51	46.89	2,801,128	-0.86(-1.80%)
Apr 03, 2013	48.08	48.25	47.63	47.74	4,108,736	-0.44(-0.91%)
Apr 02, 2013	48.20	48.44	48.09	48.18	3,891,797	-0.31(-0.63%)
Apr 01, 2013	48.82	48.96	48.44	48.49	2,365,078	-0.51(-1.04%)
Mar 28, 2013	48.89	49.06	48.77	49.00	2,117,118	-0.10(-0.20%)
Mar 27, 2013	48.64	49.20	48.60	49.10	1,893,246	+0.08(+0.17%)
Mar 26, 2013	48.77	49.05	48.70	49.01	2,455,569	+0.80(+1.66%)
Mar 25, 2013	48.44	48.61	47.98	48.21	3,795,534	+0.59(+1.23%)
Mar 22, 2013	47.41	47.64	47.41	47.63	2,103,105	+0.49(+1.03%)
Mar 21, 2013	47.26	47.38	47.10	47.14	3,272,951	-0.72(-1.50%)
Mar 20, 2013	48.03	48.15	47.84	47.86	2,285,273	-0.12(-0.24%)
Mar 19, 2013	48.23	48.31	47.63	47.97	2,859,300	-0.17(-0.36%)
Mar 18, 2013	48.17	48.34	48.08	48.15	2,970,858	-0.32(-0.66%)
Mar 15, 2013	48.58	48.62	48.25	48.47	3,191,682	-0.82(-1.67%)
Mar 14, 2013	49.28	49.38	49.10	49.29	1,254,993	+0.01(+0.02%)
Mar 13, 2013	49.33	49.33	48.99	49.28	2,538,879	-0.11(-0.22%)
Mar 12, 2013	49.57	49.71	49.29	49.39	2,933,003	-0.63(-1.25%)
Mar 11, 2013	49.98	50.08	49.87	50.02	2,143,355	-0.35(-0.70%)
Mar 08, 2013	50.36	50.48	50.17	50.37	3,040,670	-0.32(-0.63%)
Mar 07, 2013	50.50	50.77	50.38	50.69	2,086,438	-0.24(-0.47%)
Mar 06, 2013	51.13	51.13	50.81	50.93	2,194,732	-0.34(-0.66%)
Mar 05, 2013	51.10	51.43	51.09	51.27	3,027,457	+0.45(+0.88%)
Mar 04, 2013	50.63	50.83	50.36	50.83	3,200,967	-0.24(-0.47%)

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.