Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	46.54	47.04	46.24	46.24	17,042,936	-0.51(-1.09%)
May 30, 2013	46.71	47.17	46.64	46.75	0	+0.05(+0.11%)
May 29, 2013	46.45	46.83	46.25	46.70	18,016,146	+0.03(+0.06%)
May 28, 2013	47.08	47.26	46.63	46.67	14,983,232	-0.14(-0.30%)
May 24, 2013	46.40	46.87	46.26	46.80	0	+0.25(+0.55%)
May 23, 2013	47.05	47.29	46.35	46.55	26,297,588	-0.96(-2.02%)
May 22, 2013	47.80	48.18	47.26	47.51	18,385,574	-0.39(-0.81%)
May 21, 2013	47.84	48.22	47.78	47.90	15,416,212	-0.25(-0.51%)
May 20, 2013	48.29	48.51	48.08	48.14	0	-0.37(-0.77%)
May 17, 2013	48.23	48.56	47.76	48.52	0	+0.71(+1.48%)
May 16, 2013	47.66	48.22	47.61	47.81	15,832,857	+0.07(+0.15%)
May 15, 2013	47.58	47.78	47.37	47.74	0	+0.53(+1.12%)
May 13, 2013	46.86	47.39	46.75	47.21	0	+0.13(+0.27%)
May 10, 2013	46.62	47.08	46.62	47.08	0	+0.39(+0.83%)
May 09, 2013	46.77	46.98	46.56	46.70	13,045,833	-0.01(-0.02%)
May 08, 2013	46.54	46.98	46.54	46.70	0	+0.11(+0.23%)
May 07, 2013	46.48	46.78	46.27	46.59	13,326,631	+0.08(+0.17%)
May 06, 2013	46.48	46.85	46.43	46.51	0	+0.07(+0.14%)
May 03, 2013	46.27	46.51	45.81	46.45	0	+0.64(+1.40%)
May 02, 2013	45.26	45.89	45.11	45.81	20,789,866	+0.71(+1.57%)
May 01, 2013	44.74	45.21	44.74	45.10	20,431,092	+0.23(+0.52%)
Apr 30, 2013	44.87	45.25	44.61	44.87	28,889,066	-0.01(-0.02%)
Apr 29, 2013	45.01	45.24	44.81	44.87	31,299,642	+0.07(+0.15%)
Apr 26, 2013	45.53	45.48	44.77	44.81	39,298,776	-0.67(-1.47%)
Apr 25, 2013	45.75	45.92	45.01	45.48	78,129,928	-2.59(-5.39%)
Apr 24, 2013	48.07	48.48	47.93	48.07	24,384,730	+0.47(+0.99%)
Apr 23, 2013	47.31	47.70	47.06	47.60	13,619,390	+0.56(+1.19%)
Apr 22, 2013	46.68	47.01	46.31	47.04	15,322,201	+0.47(+1.02%)
Apr 19, 2013	46.34	46.70	45.91	46.56	16,756,839	+0.21(+0.46%)
Apr 18, 2013	47.34	47.77	46.07	46.35	20,650,862	-0.43(-0.92%)
Apr 17, 2013	47.40	47.47	46.62	46.78	19,507,160	-1.15(-2.40%)
Apr 16, 2013	47.91	48.20	47.62	47.93	13,829,529	+0.23(+0.49%)
Apr 15, 2013	48.24	48.56	47.66	47.70	13,369,765	-0.87(-1.78%)
Apr 12, 2013	48.82	48.85	48.14	48.57	14,781,895	-0.26(-0.52%)
Apr 11, 2013	48.98	49.24	48.52	48.82	15,350,564	-0.19(-0.38%)
Apr 10, 2013	48.28	49.28	48.21	49.01	15,232,906	+0.97(+2.01%)
Apr 09, 2013	48.07	48.22	47.58	48.04	16,554,613	+0.07(+0.15%)
Apr 08, 2013	47.45	47.97	47.41	47.97	7,696,379	+0.51(+1.07%)
Apr 05, 2013	47.10	47.53	47.02	47.46	14,065,793	-0.47(-0.99%)
Apr 04, 2013	48.06	48.29	47.59	47.93	10,890,889	-0.12(-0.24%)
Apr 03, 2013	48.44	48.55	48.03	48.05	14,629,981	-0.21(-0.43%)
Apr 02, 2013	48.44	48.59	48.00	48.26	12,642,045	+0.19(+0.39%)
Apr 01, 2013	48.58	48.68	47.78	48.07	11,952,721	-0.68(-1.40%)
Mar 28, 2013	48.54	48.80	48.46	48.76	10,845,129	+0.19(+0.39%)
Mar 27, 2013	48.20	48.61	47.90	48.57	9,143,449	+0.04(+0.09%)
Mar 26, 2013	48.06	48.57	47.98	48.52	13,458,037	+0.69(+1.45%)
Mar 25, 2013	48.21	48.21	47.55	47.83	12,419,328	-0.18(-0.38%)
Mar 22, 2013	47.85	48.11	47.78	48.01	11,304,125	+0.42(+0.87%)
Mar 21, 2013	47.85	48.16	47.39	47.60	12,651,678	-0.28(-0.59%)
Mar 20, 2013	47.64	48.14	47.15	47.88	17,035,310	+0.74(+1.58%)
Mar 19, 2013	47.12	47.34	46.55	47.14	14,047,652	+0.12(+0.25%)
Mar 18, 2013	46.91	47.20	46.18	47.02	19,473,422	-0.30(-0.64%)
Mar 15, 2013	48.38	48.49	47.15	47.33	35,947,044	-1.16(-2.40%)
Mar 14, 2013	48.80	48.84	48.33	48.49	12,716,379	-0.13(-0.28%)
Mar 13, 2013	48.81	49.16	48.55	48.62	13,209,610	-0.21(-0.42%)
Mar 12, 2013	48.59	48.87	48.34	48.83	12,515,167	+0.25(+0.51%)
Mar 11, 2013	48.60	48.75	48.30	48.58	9,006,172	+0.04(+0.07%)
Mar 08, 2013	49.04	49.47	48.44	48.55	11,793,578	-0.10(-0.21%)
Mar 07, 2013	48.78	48.87	48.36	48.65	12,775,730	+0.09(+0.18%)
Mar 06, 2013	49.15	49.18	48.23	48.56	23,294,246	-0.76(-1.55%)
Mar 05, 2013	49.00	49.71	48.99	49.32	22,330,660	+0.97(+2.01%)
Mar 04, 2013	47.93	48.37	47.79	48.35	10,982,598	+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.