Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	44.01	44.05	43.39	43.39	3,275,802	-0.63(-1.43%)
May 30, 2013	44.29	44.47	44.02	44.02	2,396,354	-0.15(-0.35%)
May 29, 2013	44.89	44.94	43.97	44.17	2,238,651	-0.77(-1.72%)
May 28, 2013	45.16	45.37	44.86	44.94	2,259,400	+0.19(+0.42%)
May 24, 2013	44.85	44.86	44.35	44.76	2,326,122	-0.17(-0.37%)
May 23, 2013	44.82	45.15	44.66	44.92	4,049,049	-0.28(-0.63%)
May 22, 2013	45.38	45.62	44.90	45.21	4,431,456	-0.23(-0.50%)
May 21, 2013	45.06	45.49	44.87	45.44	2,482,937	+0.38(+0.85%)
May 20, 2013	45.51	45.60	45.01	45.06	1,715,047	-0.54(-1.19%)
May 17, 2013	45.74	45.85	45.18	45.60	2,257,465	-0.11(-0.24%)
May 16, 2013	45.66	46.17	45.60	45.71	2,220,071	-0.06(-0.12%)
May 15, 2013	45.15	45.79	45.11	45.76	2,395,553	+1.03(+2.30%)
May 13, 2013	44.60	44.86	44.37	44.74	1,644,441	+0.09(+0.20%)
May 10, 2013	44.40	44.71	44.35	44.65	2,717,576	+0.26(+0.59%)
May 09, 2013	44.63	44.69	44.24	44.38	1,953,410	-0.22(-0.48%)
May 08, 2013	44.40	44.71	44.28	44.60	2,596,227	+0.22(+0.50%)
May 07, 2013	44.15	44.53	44.01	44.38	3,204,026	+0.32(+0.72%)
May 06, 2013	44.24	44.31	43.76	44.06	3,182,017	-0.15(-0.35%)
May 03, 2013	44.25	44.34	43.71	44.21	5,186,460	+0.17(+0.38%)
May 02, 2013	45.12	45.65	43.46	44.04	5,340,570	-0.83(-1.84%)
May 01, 2013	45.01	45.33	44.79	44.87	2,489,427	-0.30(-0.66%)
Apr 30, 2013	45.46	45.47	45.04	45.17	3,498,515	-0.31(-0.67%)
Apr 29, 2013	45.67	45.75	45.24	45.47	2,471,713	-0.15(-0.33%)
Apr 26, 2013	45.69	45.69	45.53	45.62	1,506,010	-0.07(-0.15%)
Apr 25, 2013	45.51	45.80	45.49	45.69	2,446,647	+0.26(+0.57%)
Apr 24, 2013	46.13	46.31	45.41	45.44	2,540,099	-0.75(-1.62%)
Apr 23, 2013	46.01	46.42	45.92	46.19	2,841,721	+0.22(+0.48%)
Apr 22, 2013	45.81	46.09	45.56	45.97	1,484,832	+0.06(+0.14%)
Apr 19, 2013	45.24	46.01	45.15	45.90	2,820,604	+0.83(+1.85%)
Apr 18, 2013	44.91	45.14	44.88	45.07	1,702,025	+0.21(+0.46%)
Apr 17, 2013	44.97	45.33	44.67	44.86	2,483,783	-0.24(-0.52%)
Apr 16, 2013	44.47	45.12	44.17	45.10	1,790,926	+0.86(+1.95%)
Apr 15, 2013	44.79	44.94	44.24	44.24	2,209,844	-0.69(-1.55%)
Apr 12, 2013	44.42	45.01	44.26	44.93	2,289,903	+0.29(+0.65%)
Apr 11, 2013	44.94	45.08	44.54	44.64	1,974,456	-0.24(-0.53%)
Apr 10, 2013	44.47	44.97	44.35	44.88	2,134,862	+0.52(+1.17%)
Apr 09, 2013	44.42	44.60	44.13	44.35	1,596,653	-0.07(-0.16%)
Apr 08, 2013	44.11	44.42	43.88	44.42	1,207,092	+0.23(+0.52%)
Apr 05, 2013	44.20	44.30	44.04	44.19	1,822,236	-0.26(-0.58%)
Apr 04, 2013	44.19	44.53	44.10	44.45	1,695,878	+0.40(+0.91%)
Apr 03, 2013	44.72	44.76	43.92	44.05	2,962,930	-0.60(-1.34%)
Apr 02, 2013	44.52	44.92	44.50	44.65	2,479,186	+0.25(+0.56%)
Apr 01, 2013	44.51	44.61	44.24	44.40	2,165,377	-0.35(-0.78%)
Mar 28, 2013	44.92	44.92	44.62	44.74	2,444,073	-0.12(-0.26%)
Mar 27, 2013	44.31	44.97	44.30	44.86	2,351,337	+0.42(+0.94%)
Mar 26, 2013	44.10	44.46	43.99	44.44	1,914,160	+0.44(+1.01%)
Mar 25, 2013	44.10	44.38	43.93	44.00	1,802,012	-0.02(-0.05%)
Mar 22, 2013	43.63	44.10	43.60	44.02	1,854,707	+0.49(+1.12%)
Mar 21, 2013	43.74	43.97	43.48	43.53	1,939,883	-0.39(-0.89%)
Mar 20, 2013	43.55	43.96	43.40	43.92	3,135,328	+0.54(+1.25%)
Mar 19, 2013	43.33	43.42	43.09	43.38	1,713,872	+0.13(+0.31%)
Mar 18, 2013	43.04	43.43	42.85	43.25	1,735,178	+0.06(+0.13%)
Mar 15, 2013	43.08	43.36	42.97	43.19	3,154,761	-0.02(-0.05%)
Mar 14, 2013	43.02	43.34	42.94	43.22	1,913,960	+0.16(+0.37%)
Mar 13, 2013	42.82	43.06	42.67	43.06	2,277,093	+0.19(+0.44%)
Mar 12, 2013	42.72	42.90	42.65	42.87	1,793,936	+0.07(+0.16%)
Mar 11, 2013	42.71	42.83	42.63	42.80	1,639,513	+0.08(+0.18%)
Mar 08, 2013	42.84	43.00	42.60	42.72	1,670,038	+0.03(+0.08%)
Mar 07, 2013	42.59	42.88	42.55	42.69	1,974,719	+0.03(+0.08%)
Mar 06, 2013	42.65	42.71	42.44	42.65	2,883,609	+0.00(+0.00%)
Mar 05, 2013	42.43	42.88	42.37	42.65	2,518,696	+0.26(+0.61%)
Mar 04, 2013	41.99	42.40	41.98	42.40	1,610,420	+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.