Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	42.40	42.51	41.79	41.80	6,144,156	-0.72(-1.70%)
May 30, 2013	42.41	42.95	42.29	42.52	5,587,993	+0.26(+0.61%)
May 29, 2013	42.65	42.74	42.02	42.26	5,343,603	-0.62(-1.45%)
May 28, 2013	43.02	43.40	42.71	42.88	5,525,289	+0.31(+0.74%)
May 24, 2013	42.85	42.85	42.37	42.57	6,338,179	-0.47(-1.10%)
May 23, 2013	42.99	43.48	42.86	43.04	4,983,698	-0.14(-0.33%)
May 22, 2013	43.45	44.08	42.98	43.18	5,812,116	-0.17(-0.40%)
May 21, 2013	43.30	43.58	42.98	43.36	5,369,383	+0.09(+0.22%)
May 20, 2013	43.95	43.99	43.15	43.26	5,395,569	-0.69(-1.57%)
May 17, 2013	44.01	44.21	43.52	43.95	4,785,822	-0.03(-0.07%)
May 16, 2013	44.47	44.47	43.89	43.99	4,857,969	-0.61(-1.38%)
May 15, 2013	43.97	44.90	43.97	44.60	6,851,693	+0.73(+1.67%)
May 13, 2013	42.65	43.89	42.52	43.87	24,357,686	+1.14(+2.66%)
May 10, 2013	42.07	42.73	42.00	42.73	19,602,704	+0.20(+0.48%)
May 09, 2013	42.54	42.82	42.36	42.53	16,383,180	+0.03(+0.07%)
May 08, 2013	42.27	42.70	42.22	42.50	6,965,124	+0.27(+0.65%)
May 07, 2013	42.50	42.55	41.97	42.22	8,108,485	-0.23(-0.55%)
May 06, 2013	42.89	42.99	42.32	42.46	5,925,008	-0.41(-0.95%)
May 03, 2013	43.02	42.91	42.64	42.86	4,371,808	+0.23(+0.53%)
May 02, 2013	42.34	42.74	42.21	42.64	5,213,995	+0.36(+0.85%)
May 01, 2013	42.95	42.97	42.21	42.28	7,428,100	-0.89(-2.06%)
Apr 30, 2013	43.57	43.57	42.99	43.17	6,003,120	-0.49(-1.12%)
Apr 29, 2013	44.11	44.14	43.49	43.66	6,227,152	-0.35(-0.80%)
Apr 26, 2013	44.00	44.10	43.94	44.01	4,435,915	+0.02(+0.05%)
Apr 25, 2013	43.95	44.04	42.89	43.98	9,534,102	+0.30(+0.68%)
Apr 24, 2013	45.14	45.47	43.66	43.69	8,568,555	-1.78(-3.91%)
Apr 23, 2013	45.16	45.52	44.83	45.47	5,152,844	+0.58(+1.30%)
Apr 22, 2013	44.79	44.92	44.42	44.88	3,506,410	+0.12(+0.28%)
Apr 19, 2013	44.09	44.77	43.94	44.76	6,285,150	+0.88(+2.01%)
Apr 18, 2013	44.80	44.83	43.78	43.88	5,258,277	-0.92(-2.05%)
Apr 17, 2013	44.41	44.92	44.22	44.80	5,320,916	+0.23(+0.51%)
Apr 16, 2013	44.27	44.69	44.07	44.57	5,300,372	+0.54(+1.22%)
Apr 15, 2013	44.44	45.01	44.02	44.03	7,182,054	-0.80(-1.77%)
Apr 12, 2013	45.03	45.47	44.71	44.83	6,043,565	-0.38(-0.84%)
Apr 11, 2013	44.94	45.41	44.88	45.21	5,193,404	+0.32(+0.71%)
Apr 10, 2013	44.60	44.96	44.59	44.89	4,155,431	+0.66(+1.50%)
Apr 09, 2013	44.40	44.61	44.10	44.23	5,318,017	-0.06(-0.14%)
Apr 08, 2013	44.05	44.29	43.55	44.29	4,736,424	+0.27(+0.60%)
Apr 05, 2013	44.00	44.12	43.82	44.02	3,851,300	-0.35(-0.79%)
Apr 04, 2013	44.31	44.65	44.09	44.37	3,870,968	+0.06(+0.14%)
Apr 03, 2013	44.17	44.61	44.10	44.31	7,137,848	+0.27(+0.62%)
Apr 02, 2013	44.14	44.54	43.88	44.04	5,183,618	-0.09(-0.19%)
Apr 01, 2013	44.17	44.27	43.82	44.12	4,706,635	-0.14(-0.32%)
Mar 28, 2013	44.05	44.38	43.90	44.27	5,418,254	+0.33(+0.75%)
Mar 27, 2013	43.67	44.01	43.61	43.94	4,384,553	+0.06(+0.14%)
Mar 26, 2013	43.57	44.18	43.48	43.88	6,553,324	+0.52(+1.20%)
Mar 25, 2013	43.42	43.49	43.08	43.35	5,998,053	+0.04(+0.09%)
Mar 22, 2013	43.06	43.40	42.97	43.31	3,608,161	+0.38(+0.89%)
Mar 21, 2013	42.90	43.10	42.78	42.93	3,467,073	-0.17(-0.40%)
Mar 20, 2013	42.91	43.22	42.89	43.10	4,882,233	+0.40(+0.93%)
Mar 19, 2013	42.74	42.84	42.48	42.71	4,282,773	+0.10(+0.24%)
Mar 18, 2013	42.58	42.83	42.51	42.60	5,037,498	-0.37(-0.85%)
Mar 15, 2013	42.62	42.97	42.39	42.97	13,681,528	+0.05(+0.11%)
Mar 14, 2013	43.23	43.38	42.72	42.92	6,878,936	+0.01(+0.02%)
Mar 13, 2013	42.99	43.08	42.87	42.92	4,649,679	-0.02(-0.04%)
Mar 12, 2013	42.92	43.20	42.83	42.93	4,968,451	+0.01(+0.02%)
Mar 11, 2013	42.92	43.06	42.71	42.92	6,114,719	-0.07(-0.16%)
Mar 08, 2013	43.26	43.33	42.85	42.99	6,193,433	-0.15(-0.34%)
Mar 07, 2013	42.94	43.31	42.93	43.14	4,621,463	+0.21(+0.49%)
Mar 06, 2013	43.32	43.39	42.81	42.93	8,708,928	-0.36(-0.83%)
Mar 05, 2013	42.85	43.45	42.80	43.29	6,243,847	+0.61(+1.42%)
Mar 04, 2013	42.60	42.80	42.50	42.68	5,676,710	-0.02(-0.04%)

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.