Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	48.77	48.77	47.97	47.97	110,058	-1.04(-2.12%)
May 30, 2013	49.09	49.20	48.65	49.01	144,207	-0.32(-0.66%)
May 29, 2013	49.33	49.58	48.97	49.34	88,758	-0.21(-0.42%)
May 28, 2013	50.01	50.01	49.40	49.55	130,447	+0.57(+1.17%)
May 24, 2013	48.90	49.00	48.44	48.97	109,966	-0.20(-0.41%)
May 23, 2013	48.52	49.17	47.91	49.17	302,793	-0.22(-0.46%)
May 22, 2013	50.43	50.76	49.11	49.40	343,218	-0.98(-1.95%)
May 21, 2013	50.59	50.79	50.05	50.38	110,128	-0.22(-0.43%)
May 20, 2013	49.65	50.62	49.65	50.59	190,650	+0.74(+1.49%)
May 17, 2013	49.45	49.92	49.45	49.85	196,290	+0.90(+1.84%)
May 16, 2013	49.07	49.36	48.87	48.95	104,477	-0.09(-0.19%)
May 15, 2013	49.10	49.25	48.59	49.05	225,172	+0.04(+0.08%)
May 13, 2013	48.92	49.05	48.70	49.00	81,383	-0.10(-0.20%)
May 10, 2013	49.05	49.10	48.55	49.10	147,266	-0.12(-0.24%)
May 09, 2013	49.38	49.44	48.85	49.22	153,050	-0.19(-0.39%)
May 08, 2013	49.20	49.42	48.91	49.41	133,999	+0.33(+0.68%)
May 07, 2013	48.64	49.33	48.55	49.08	152,186	+0.52(+1.08%)
May 06, 2013	48.29	48.70	48.13	48.55	331,931	+0.33(+0.69%)
May 03, 2013	47.51	48.40	47.11	48.22	305,213	+1.12(+2.37%)
May 02, 2013	46.45	47.27	46.45	47.11	181,408	+0.67(+1.43%)
May 01, 2013	46.81	46.81	46.11	46.44	206,650	-0.55(-1.17%)
Apr 30, 2013	46.56	47.01	46.21	46.99	110,512	+0.60(+1.29%)
Apr 29, 2013	46.01	46.56	45.77	46.39	172,036	+0.52(+1.14%)
Apr 26, 2013	45.92	46.04	45.47	45.87	130,730	-0.18(-0.40%)
Apr 25, 2013	46.33	46.58	45.91	46.05	222,353	-0.29(-0.63%)
Apr 24, 2013	45.43	46.71	45.43	46.34	471,370	+0.97(+2.13%)
Apr 23, 2013	45.01	45.40	44.65	45.37	238,482	+0.57(+1.26%)
Apr 22, 2013	44.62	44.96	44.03	44.81	165,673	+0.72(+1.64%)
Apr 19, 2013	45.15	45.15	43.77	44.08	135,723	-0.37(-0.82%)
Apr 18, 2013	44.21	44.81	43.60	44.45	355,589	+0.47(+1.08%)
Apr 17, 2013	45.17	45.17	43.73	43.98	256,205	-1.57(-3.44%)
Apr 16, 2013	45.35	45.59	44.79	45.54	314,055	+0.72(+1.60%)
Apr 15, 2013	46.59	46.59	44.76	44.82	195,388	-2.37(-5.03%)
Apr 12, 2013	47.83	47.83	46.81	47.20	145,633	-0.92(-1.92%)
Apr 11, 2013	47.97	48.30	47.50	48.12	213,568	+0.25(+0.52%)
Apr 10, 2013	47.24	48.05	47.24	47.87	328,310	+0.79(+1.68%)
Apr 09, 2013	46.72	47.20	46.53	47.08	112,216	+0.37(+0.78%)
Apr 08, 2013	46.56	46.74	46.29	46.71	81,674	+0.65(+1.41%)
Apr 05, 2013	45.12	46.09	44.76	46.06	106,231	+0.36(+0.78%)
Apr 04, 2013	45.79	45.83	45.35	45.71	99,595	-0.03(-0.07%)
Apr 03, 2013	46.58	46.79	45.50	45.74	193,156	-1.06(-2.26%)
Apr 02, 2013	47.11	47.23	46.67	46.80	112,829	-0.16(-0.34%)
Apr 01, 2013	47.88	47.92	46.71	46.96	83,975	-0.82(-1.71%)
Mar 28, 2013	47.92	48.03	47.65	47.77	69,178	-0.12(-0.24%)
Mar 27, 2013	47.22	47.99	47.01	47.89	140,224	+0.43(+0.91%)
Mar 26, 2013	47.13	47.49	47.13	47.46	188,389	+0.58(+1.24%)
Mar 25, 2013	47.08	47.37	46.57	46.87	81,361	+0.06(+0.12%)
Mar 22, 2013	46.76	46.98	46.61	46.81	70,818	+0.21(+0.45%)
Mar 21, 2013	46.71	47.16	46.56	46.61	77,796	-0.27(-0.57%)
Mar 20, 2013	47.01	47.10	46.48	46.87	115,665	+0.17(+0.36%)
Mar 19, 2013	47.90	47.90	46.20	46.71	119,989	-1.13(-2.36%)
Mar 18, 2013	48.22	48.36	47.70	47.84	165,494	-1.11(-2.28%)
Mar 15, 2013	48.58	49.12	48.58	48.95	182,359	+0.36(+0.74%)
Mar 14, 2013	47.85	48.65	47.85	48.59	90,904	+0.90(+1.88%)
Mar 13, 2013	47.82	47.93	47.60	47.70	55,484	-0.01(-0.02%)
Mar 12, 2013	47.66	48.00	47.35	47.70	278,921	+0.05(+0.10%)
Mar 11, 2013	47.64	47.69	47.21	47.65	181,489	-0.05(-0.10%)
Mar 08, 2013	47.52	47.73	47.20	47.70	63,271	+0.44(+0.93%)
Mar 07, 2013	46.99	47.35	46.94	47.26	256,404	+0.33(+0.71%)
Mar 06, 2013	47.22	47.24	46.57	46.93	165,094	+0.02(+0.04%)
Mar 05, 2013	46.68	47.09	46.42	46.91	336,022	+0.63(+1.37%)
Mar 04, 2013	47.00	47.00	45.84	46.28	447,728	-0.70(-1.49%)

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.