Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	46.88	47.83	46.84	46.84	12,289	-0.89(-1.86%)
May 30, 2013	47.46	47.73	47.46	47.73	0	+0.37(+0.77%)
May 29, 2013	46.78	47.47	46.78	47.37	4,347	-0.53(-1.11%)
May 28, 2013	46.73	48.64	46.73	47.90	3,681	+1.26(+2.69%)
May 24, 2013	46.66	47.23	46.64	46.64	0	-0.10(-0.22%)
May 23, 2013	47.24	47.61	46.75	46.75	0	-0.50(-1.05%)
May 22, 2013	49.05	49.05	46.62	47.24	0	-0.92(-1.90%)
May 21, 2013	47.58	48.80	47.58	48.16	0	+0.18(+0.38%)
May 20, 2013	47.61	47.98	47.60	47.98	0	+0.90(+1.90%)
May 17, 2013	46.45	47.37	46.45	47.08	0	+0.73(+1.57%)
May 16, 2013	45.89	46.82	45.89	46.35	654	-0.44(-0.95%)
May 15, 2013	46.94	46.94	46.80	46.80	0	+0.98(+2.14%)
May 13, 2013	45.52	45.93	45.52	45.82	0	+0.20(+0.44%)
May 10, 2013	45.63	45.63	45.62	45.62	0	+0.25(+0.55%)
May 09, 2013	45.28	45.62	45.28	45.37	0	+0.25(+0.55%)
May 08, 2013	45.35	45.58	44.54	45.12	0	+0.03(+0.07%)
May 07, 2013	44.50	45.09	43.16	45.09	0	+0.03(+0.06%)
May 06, 2013	44.52	45.09	44.46	45.06	0	+0.66(+1.49%)
May 03, 2013	45.11	44.76	44.40	44.40	0	+0.07(+0.15%)
May 02, 2013	44.14	44.99	44.14	44.33	0	+0.71(+1.62%)
May 01, 2013	44.82	46.93	43.63	43.63	0	-1.72(-3.79%)
Apr 30, 2013	45.51	45.51	45.33	45.35	0	-0.82(-1.77%)
Apr 29, 2013	45.33	46.16	45.33	46.16	764	+0.24(+0.53%)
Apr 26, 2013	45.76	45.92	45.92	45.92	2,578	-0.16(-0.34%)
Apr 25, 2013	46.14	46.62	46.08	46.08	4,326	+0.23(+0.50%)
Apr 24, 2013	45.88	45.88	45.85	45.85	0	-0.18(-0.38%)
Apr 23, 2013	45.77	46.41	45.77	46.03	1,420	+0.39(+0.85%)
Apr 22, 2013	45.75	45.75	45.62	45.64	1,310	-0.15(-0.33%)
Apr 19, 2013	45.11	46.16	45.11	45.79	2,547	+1.16(+2.61%)
Apr 18, 2013	44.69	44.80	44.63	44.63	1,299	-0.10(-0.22%)
Apr 17, 2013	45.55	45.55	44.62	44.73	1,751	-0.39(-0.87%)
Apr 16, 2013	45.28	46.00	45.12	45.12	2,049	+0.42(+0.95%)
Apr 15, 2013	45.77	45.77	44.69	44.69	4,335	-1.34(-2.91%)
Apr 12, 2013	46.18	46.23	45.82	46.03	1,426	-0.27(-0.58%)
Apr 11, 2013	45.94	46.63	45.94	46.30	10,804	-0.02(-0.04%)
Apr 10, 2013	46.77	46.93	46.30	46.32	3,934	+0.09(+0.20%)
Apr 09, 2013	46.23	46.23	46.23	46.23	698	+0.32(+0.70%)
Apr 08, 2013	46.18	46.18	45.64	45.91	1,419	+0.09(+0.20%)
Apr 05, 2013	45.56	45.82	44.88	45.82	3,636	+0.13(+0.29%)
Apr 04, 2013	45.39	45.69	45.38	45.69	1,616	+0.90(+2.00%)
Apr 03, 2013	45.97	47.71	44.56	44.79	4,899	-1.12(-2.44%)
Apr 02, 2013	46.58	46.58	44.90	45.91	5,450	-0.21(-0.45%)
Apr 01, 2013	45.17	46.66	45.17	46.12	3,953	+0.95(+2.11%)
Mar 28, 2013	44.69	46.10	44.69	45.16	2,925	-0.13(-0.29%)
Mar 27, 2013	47.71	47.71	43.16	45.30	1,223	+1.90(+4.37%)
Mar 26, 2013	43.40	43.40	43.40	43.40	305	+0.12(+0.27%)
Mar 22, 2013	43.56	43.28	43.28	43.28	611	-0.24(-0.56%)
Mar 21, 2013	43.31	43.61	43.31	43.52	3,370	-0.28(-0.64%)
Mar 20, 2013	42.90	43.80	42.52	43.80	3,000	+0.69(+1.61%)
Mar 19, 2013	43.11	43.11	43.11	43.11	218	-0.44(-1.02%)
Mar 18, 2013	43.56	43.56	43.56	43.56	397	-0.12(-0.28%)
Mar 15, 2013	43.31	43.78	43.31	43.68	4,193	-0.02(-0.05%)
Mar 14, 2013	43.70	43.70	43.70	43.70	256	+0.08(+0.18%)
Mar 13, 2013	43.11	43.62	43.11	43.62	335	-0.11(-0.25%)
Mar 12, 2013	43.73	43.73	43.73	43.73	473	+0.54(+1.24%)
Mar 11, 2013	44.02	44.02	43.04	43.20	978	-0.01(-0.03%)
Mar 08, 2013	43.84	44.22	43.13	43.21	1,440	-0.27(-0.62%)
Mar 07, 2013	43.48	43.48	43.48	43.48	222	+0.14(+0.32%)
Mar 06, 2013	43.27	44.34	43.10	43.34	1,229	+0.03(+0.08%)
Mar 05, 2013	43.50	43.50	43.18	43.31	1,231	+0.04(+0.09%)
Mar 04, 2013	42.97	43.70	42.74	43.27	7,403	-0.35(-0.81%)

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.