Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	46.52	47.16	45.85	45.85	5,881,707	-0.74(-1.59%)
May 30, 2013	46.84	47.49	46.56	46.59	5,084,750	-0.14(-0.30%)
May 29, 2013	47.14	47.20	46.19	46.73	4,635,023	-0.79(-1.66%)
May 28, 2013	47.57	48.02	47.26	47.52	3,930,388	+0.51(+1.08%)
May 24, 2013	46.84	47.16	46.57	47.01	4,083,204	-0.29(-0.61%)
May 23, 2013	46.90	47.51	46.33	47.30	5,130,289	-0.19(-0.39%)
May 22, 2013	47.29	48.60	47.09	47.48	8,265,295	+0.21(+0.45%)
May 21, 2013	47.24	47.57	46.84	47.27	4,454,805	-0.02(-0.04%)
May 20, 2013	47.65	47.73	47.18	47.29	5,420,357	-0.44(-0.93%)
May 17, 2013	46.49	47.74	46.44	47.73	9,177,348	+1.82(+3.98%)
May 16, 2013	46.62	46.93	45.91	45.91	7,653,162	-0.78(-1.67%)
May 15, 2013	46.09	46.71	45.95	46.69	5,476,179	+1.32(+2.90%)
May 13, 2013	44.06	45.44	44.04	45.37	7,323,396	+1.14(+2.58%)
May 10, 2013	43.49	44.25	43.49	44.23	5,201,093	+0.79(+1.81%)
May 09, 2013	43.48	43.72	43.30	43.45	4,751,762	-0.05(-0.11%)
May 08, 2013	44.00	44.08	43.23	43.49	6,368,188	-0.65(-1.47%)
May 07, 2013	43.73	44.20	43.66	44.14	3,665,501	+0.44(+1.02%)
May 06, 2013	43.93	44.03	43.67	43.70	4,000,408	-0.21(-0.49%)
May 03, 2013	44.17	44.24	43.84	43.91	9,854,901	+0.05(+0.11%)
May 02, 2013	43.56	44.74	43.36	43.86	11,276,336	+0.88(+2.05%)
May 01, 2013	42.38	43.48	42.12	42.98	8,557,672	+0.57(+1.35%)
Apr 30, 2013	42.87	43.14	41.94	42.41	9,511,771	-0.46(-1.08%)
Apr 29, 2013	42.94	43.42	42.74	42.87	4,784,625	+0.01(+0.02%)
Apr 26, 2013	42.58	43.09	42.58	42.86	5,231,286	+0.28(+0.65%)
Apr 25, 2013	42.71	42.96	42.38	42.58	7,528,913	-0.08(-0.20%)
Apr 24, 2013	43.43	43.67	42.56	42.67	4,834,275	-0.64(-1.48%)
Apr 23, 2013	43.61	43.65	42.55	43.31	7,129,188	-0.19(-0.43%)
Apr 22, 2013	42.86	43.68	42.82	43.49	5,354,073	+0.82(+1.93%)
Apr 19, 2013	41.53	42.74	41.31	42.67	8,165,513	+1.25(+3.02%)
Apr 18, 2013	42.08	42.36	41.24	41.42	7,229,277	-0.68(-1.61%)
Apr 17, 2013	42.44	42.63	41.86	42.09	5,860,247	-0.68(-1.58%)
Apr 16, 2013	42.01	42.90	41.92	42.77	4,429,242	+1.12(+2.69%)
Apr 15, 2013	42.74	42.93	41.58	41.65	5,615,452	-1.49(-3.46%)
Apr 12, 2013	42.66	43.32	42.65	43.14	5,191,308	+0.25(+0.58%)
Apr 11, 2013	43.09	43.50	42.83	42.89	4,926,796	-0.29(-0.67%)
Apr 10, 2013	42.65	43.24	42.60	43.18	6,215,014	+0.69(+1.64%)
Apr 09, 2013	42.93	43.07	42.25	42.48	5,681,193	-0.31(-0.71%)
Apr 08, 2013	41.89	42.81	41.80	42.79	7,580,336	+0.92(+2.19%)
Apr 05, 2013	40.99	42.04	40.55	41.87	8,956,501	+0.26(+0.62%)
Apr 04, 2013	41.47	42.17	41.43	41.61	7,484,867	+0.07(+0.18%)
Apr 03, 2013	42.28	42.47	41.33	41.54	9,209,264	-0.62(-1.47%)
Apr 02, 2013	42.48	42.61	42.04	42.16	7,688,586	-0.21(-0.50%)
Apr 01, 2013	43.29	43.57	41.99	42.37	10,200,518	-0.88(-2.03%)
Mar 28, 2013	42.94	43.35	42.72	43.25	6,432,210	+0.49(+1.15%)
Mar 27, 2013	42.10	42.87	42.00	42.76	4,432,354	+0.42(+0.98%)
Mar 26, 2013	42.20	42.57	41.86	42.34	6,603,896	+0.27(+0.64%)
Mar 25, 2013	42.67	42.89	41.95	42.07	8,190,840	-0.52(-1.22%)
Mar 22, 2013	42.79	43.06	42.45	42.59	7,759,474	+0.08(+0.20%)
Mar 21, 2013	42.48	43.04	42.39	42.51	6,668,710	-0.36(-0.84%)
Mar 20, 2013	42.80	43.11	42.70	42.87	7,945,850	+0.49(+1.16%)
Mar 19, 2013	43.25	43.49	42.15	42.38	9,062,106	-0.73(-1.70%)
Mar 18, 2013	42.64	43.43	42.17	43.11	6,325,659	-0.20(-0.47%)
Mar 15, 2013	43.33	43.66	43.16	43.32	7,487,728	-0.18(-0.40%)
Mar 14, 2013	42.92	43.93	42.81	43.49	9,955,291	+0.94(+2.20%)
Mar 13, 2013	42.61	42.63	42.10	42.56	5,017,512	+0.02(+0.04%)
Mar 12, 2013	42.45	42.61	42.09	42.54	4,544,388	+0.02(+0.04%)
Mar 11, 2013	42.48	42.70	42.19	42.52	4,669,445	-0.09(-0.22%)
Mar 08, 2013	41.82	42.73	41.82	42.61	8,635,396	+0.94(+2.27%)
Mar 07, 2013	41.23	42.28	41.20	41.67	8,675,718	+0.27(+0.65%)
Mar 06, 2013	41.59	42.03	41.06	41.40	6,833,586	-0.06(-0.16%)
Mar 05, 2013	40.75	41.74	39.54	41.46	11,463,230	+1.02(+2.51%)
Mar 04, 2013	40.01	40.53	39.90	40.45	6,982,793	+0.21(+0.53%)

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.