Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	46.72	47.22	46.42	46.42	16,977,112	-0.51(-1.09%)
May 30, 2013	46.89	47.35	46.82	46.93	0	+0.05(+0.11%)
May 29, 2013	46.64	47.02	46.43	46.88	17,946,562	+0.03(+0.06%)
May 28, 2013	47.26	47.44	46.81	46.85	14,925,364	-0.14(-0.30%)
May 24, 2013	46.58	47.05	46.44	46.99	0	+0.26(+0.55%)
May 23, 2013	47.23	47.48	46.53	46.73	26,196,020	-0.97(-2.02%)
May 22, 2013	47.99	48.37	47.44	47.70	18,314,564	-0.39(-0.81%)
May 21, 2013	48.02	48.41	47.97	48.08	15,356,671	-0.25(-0.51%)
May 20, 2013	48.48	48.70	48.27	48.33	0	-0.37(-0.77%)
May 17, 2013	48.42	48.75	47.94	48.70	0	+0.71(+1.48%)
May 16, 2013	47.84	48.40	47.79	48.00	15,771,707	+0.07(+0.15%)
May 15, 2013	47.77	47.97	47.56	47.92	0	+0.53(+1.12%)
May 13, 2013	47.04	47.58	46.93	47.39	0	+0.13(+0.27%)
May 10, 2013	46.80	47.26	46.80	47.26	0	+0.39(+0.83%)
May 09, 2013	46.95	47.16	46.74	46.88	12,995,447	-0.01(-0.02%)
May 08, 2013	46.72	47.16	46.72	46.88	0	+0.11(+0.23%)
May 07, 2013	46.66	46.96	46.45	46.77	13,275,160	+0.08(+0.17%)
May 06, 2013	46.66	47.03	46.61	46.69	0	+0.07(+0.14%)
May 03, 2013	46.45	46.69	45.98	46.63	0	+0.64(+1.40%)
May 02, 2013	45.44	46.07	45.28	45.98	20,709,570	+0.71(+1.57%)
May 01, 2013	44.92	45.38	44.92	45.28	20,352,182	+0.23(+0.52%)
Apr 30, 2013	45.04	45.42	44.79	45.04	28,777,488	-0.01(-0.02%)
Apr 29, 2013	45.19	45.41	44.98	45.05	31,178,754	+0.07(+0.15%)
Apr 26, 2013	45.71	45.66	44.95	44.98	39,146,996	-0.67(-1.47%)
Apr 25, 2013	45.93	46.10	45.18	45.66	77,828,176	-2.60(-5.39%)
Apr 24, 2013	48.26	48.67	48.12	48.26	24,290,552	+0.48(+0.99%)
Apr 23, 2013	47.49	47.89	47.24	47.78	13,566,789	+0.56(+1.19%)
Apr 22, 2013	46.86	47.19	46.49	47.22	15,263,023	+0.48(+1.02%)
Apr 19, 2013	46.52	46.88	46.09	46.74	16,692,120	+0.21(+0.46%)
Apr 18, 2013	47.52	47.96	46.25	46.53	20,571,104	-0.43(-0.92%)
Apr 17, 2013	47.59	47.66	46.80	46.96	19,431,820	-1.16(-2.40%)
Apr 16, 2013	48.10	48.39	47.80	48.12	13,776,116	+0.23(+0.49%)
Apr 15, 2013	48.43	48.75	47.84	47.89	13,318,128	-0.87(-1.78%)
Apr 12, 2013	49.01	49.04	48.32	48.76	14,724,804	-0.26(-0.52%)
Apr 11, 2013	49.16	49.43	48.71	49.01	15,291,277	-0.19(-0.38%)
Apr 10, 2013	48.46	49.47	48.40	49.20	15,174,073	+0.97(+2.01%)
Apr 09, 2013	48.26	48.41	47.76	48.23	16,490,675	+0.07(+0.15%)
Apr 08, 2013	47.63	48.16	47.59	48.16	7,666,654	+0.51(+1.07%)
Apr 05, 2013	47.29	47.71	47.20	47.64	14,011,467	-0.48(-0.99%)
Apr 04, 2013	48.24	48.48	47.78	48.12	10,848,826	-0.12(-0.24%)
Apr 03, 2013	48.62	48.73	48.21	48.24	14,573,477	-0.21(-0.43%)
Apr 02, 2013	48.62	48.78	48.19	48.44	12,593,219	+0.19(+0.39%)
Apr 01, 2013	48.77	48.87	47.97	48.26	11,906,557	-0.69(-1.40%)
Mar 28, 2013	48.73	48.99	48.65	48.95	10,803,242	+0.19(+0.39%)
Mar 27, 2013	48.38	48.80	48.08	48.76	9,108,135	+0.04(+0.09%)
Mar 26, 2013	48.25	48.76	48.16	48.71	13,406,059	+0.69(+1.45%)
Mar 25, 2013	48.40	48.40	47.73	48.02	12,371,361	-0.18(-0.38%)
Mar 22, 2013	48.03	48.29	47.97	48.20	11,260,466	+0.42(+0.87%)
Mar 21, 2013	48.04	48.35	47.57	47.78	12,602,814	-0.29(-0.59%)
Mar 20, 2013	47.83	48.33	47.34	48.07	16,969,516	+0.75(+1.58%)
Mar 19, 2013	47.30	47.53	46.73	47.32	13,993,397	+0.12(+0.25%)
Mar 18, 2013	47.10	47.38	46.36	47.21	19,398,210	-0.30(-0.64%)
Mar 15, 2013	48.57	48.68	47.34	47.51	35,808,208	-1.17(-2.40%)
Mar 14, 2013	48.99	49.03	48.52	48.68	12,667,265	-0.14(-0.28%)
Mar 13, 2013	49.00	49.36	48.74	48.81	13,158,591	-0.21(-0.43%)
Mar 12, 2013	48.78	49.06	48.53	49.02	12,466,831	+0.25(+0.51%)
Mar 11, 2013	48.79	48.94	48.48	48.77	8,971,388	+0.04(+0.08%)
Mar 08, 2013	49.23	49.66	48.62	48.73	11,748,028	-0.10(-0.21%)
Mar 07, 2013	48.97	49.06	48.55	48.84	12,726,387	+0.09(+0.18%)
Mar 06, 2013	49.34	49.37	48.42	48.75	23,204,278	-0.77(-1.55%)
Mar 05, 2013	49.19	49.90	49.18	49.52	22,244,408	+0.98(+2.01%)
Mar 04, 2013	48.12	48.55	47.98	48.54	10,940,178	+0.24(+0.50%)

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.