Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	44.04	44.07	43.42	43.42	3,273,855	-0.63(-1.43%)
May 30, 2013	44.32	44.50	44.05	44.05	2,394,930	-0.15(-0.35%)
May 29, 2013	44.92	44.97	43.99	44.20	2,237,320	-0.77(-1.72%)
May 28, 2013	45.19	45.40	44.89	44.97	2,258,057	+0.19(+0.42%)
May 24, 2013	44.87	44.89	44.38	44.78	2,324,739	-0.17(-0.37%)
May 23, 2013	44.85	45.18	44.69	44.95	4,046,642	-0.28(-0.63%)
May 22, 2013	45.41	45.65	44.93	45.24	4,428,821	-0.23(-0.50%)
May 21, 2013	45.08	45.51	44.89	45.46	2,481,461	+0.38(+0.85%)
May 20, 2013	45.53	45.62	45.04	45.08	1,714,027	-0.54(-1.19%)
May 17, 2013	45.77	45.87	45.21	45.62	2,256,122	-0.11(-0.24%)
May 16, 2013	45.69	46.19	45.62	45.74	2,218,751	-0.06(-0.12%)
May 15, 2013	45.17	45.82	45.14	45.79	2,394,129	+1.03(+2.30%)
May 13, 2013	44.62	44.89	44.39	44.76	1,643,463	+0.09(+0.20%)
May 10, 2013	44.42	44.73	44.37	44.67	2,715,960	+0.26(+0.59%)
May 09, 2013	44.66	44.71	44.27	44.41	1,952,249	-0.22(-0.48%)
May 08, 2013	44.42	44.73	44.31	44.62	2,594,684	+0.22(+0.50%)
May 07, 2013	44.17	44.55	44.04	44.40	3,202,121	+0.32(+0.73%)
May 06, 2013	44.27	44.33	43.78	44.08	3,180,126	-0.15(-0.35%)
May 03, 2013	44.28	44.37	43.74	44.23	5,183,377	+0.17(+0.38%)
May 02, 2013	45.14	45.67	43.48	44.07	5,337,395	-0.83(-1.84%)
May 01, 2013	45.04	45.36	44.82	44.89	2,487,947	-0.30(-0.66%)
Apr 30, 2013	45.49	45.50	45.07	45.19	3,496,435	-0.31(-0.67%)
Apr 29, 2013	45.70	45.78	45.27	45.50	2,470,244	-0.15(-0.33%)
Apr 26, 2013	45.72	45.72	45.56	45.65	1,505,114	-0.07(-0.15%)
Apr 25, 2013	45.54	45.83	45.51	45.72	2,445,193	+0.26(+0.57%)
Apr 24, 2013	46.16	46.33	45.44	45.46	2,538,589	-0.75(-1.62%)
Apr 23, 2013	46.03	46.44	45.94	46.22	2,840,032	+0.22(+0.48%)
Apr 22, 2013	45.83	46.12	45.59	45.99	1,483,949	+0.06(+0.14%)
Apr 19, 2013	45.26	46.03	45.18	45.93	2,818,927	+0.83(+1.85%)
Apr 18, 2013	44.94	45.17	44.90	45.10	1,701,013	+0.21(+0.46%)
Apr 17, 2013	45.00	45.35	44.70	44.89	2,482,307	-0.24(-0.52%)
Apr 16, 2013	44.49	45.15	44.20	45.12	1,789,862	+0.86(+1.95%)
Apr 15, 2013	44.82	44.96	44.26	44.26	2,208,530	-0.69(-1.55%)
Apr 12, 2013	44.45	45.03	44.28	44.96	2,288,542	+0.29(+0.65%)
Apr 11, 2013	44.96	45.10	44.57	44.67	1,973,282	-0.24(-0.53%)
Apr 10, 2013	44.50	45.00	44.38	44.90	2,133,592	+0.52(+1.17%)
Apr 09, 2013	44.45	44.62	44.16	44.38	1,595,704	-0.07(-0.16%)
Apr 08, 2013	44.14	44.45	43.91	44.45	1,206,374	+0.23(+0.52%)
Apr 05, 2013	44.23	44.32	44.06	44.22	1,821,153	-0.26(-0.58%)
Apr 04, 2013	44.21	44.55	44.13	44.48	1,694,870	+0.40(+0.91%)
Apr 03, 2013	44.75	44.78	43.94	44.07	2,961,169	-0.60(-1.34%)
Apr 02, 2013	44.55	44.94	44.53	44.67	2,477,712	+0.25(+0.56%)
Apr 01, 2013	44.53	44.64	44.27	44.42	2,164,089	-0.35(-0.78%)
Mar 28, 2013	44.94	44.95	44.65	44.77	2,442,620	-0.12(-0.26%)
Mar 27, 2013	44.34	44.99	44.33	44.89	2,349,939	+0.42(+0.94%)
Mar 26, 2013	44.12	44.48	44.02	44.47	1,913,022	+0.44(+1.01%)
Mar 25, 2013	44.12	44.40	43.96	44.03	1,800,940	-0.02(-0.05%)
Mar 22, 2013	43.66	44.12	43.63	44.05	1,853,604	+0.49(+1.12%)
Mar 21, 2013	43.77	43.99	43.51	43.56	1,938,729	-0.39(-0.89%)
Mar 20, 2013	43.57	43.98	43.42	43.95	3,133,464	+0.54(+1.25%)
Mar 19, 2013	43.36	43.45	43.11	43.41	1,712,853	+0.13(+0.31%)
Mar 18, 2013	43.07	43.46	42.87	43.28	1,734,147	+0.06(+0.13%)
Mar 15, 2013	43.10	43.39	43.00	43.22	3,152,885	-0.02(-0.05%)
Mar 14, 2013	43.05	43.37	42.96	43.24	1,912,822	+0.16(+0.37%)
Mar 13, 2013	42.84	43.08	42.70	43.08	2,275,739	+0.19(+0.44%)
Mar 12, 2013	42.75	42.92	42.67	42.89	1,792,869	+0.07(+0.16%)
Mar 11, 2013	42.73	42.85	42.66	42.82	1,638,539	+0.08(+0.18%)
Mar 08, 2013	42.87	43.03	42.62	42.75	1,669,046	+0.03(+0.08%)
Mar 07, 2013	42.62	42.91	42.57	42.71	1,973,545	+0.03(+0.08%)
Mar 06, 2013	42.67	42.73	42.46	42.68	2,881,895	+0.00(+0.00%)
Mar 05, 2013	42.46	42.90	42.39	42.68	2,517,199	+0.26(+0.61%)
Mar 04, 2013	42.02	42.42	42.00	42.42	1,609,462	+0.33(+0.78%)

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.