Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	48.02	48.05	47.36	47.36	711,553	-0.87(-1.81%)
May 30, 2013	48.23	48.47	48.12	48.23	0	+0.06(+0.12%)
May 29, 2013	48.36	48.44	48.12	48.18	1,424,370	-0.50(-1.02%)
May 28, 2013	48.89	48.98	48.59	48.67	419,708	+0.46(+0.95%)
May 24, 2013	48.25	48.35	48.09	48.22	0	-0.45(-0.92%)
May 23, 2013	48.45	48.68	48.11	48.67	0	-0.55(-1.11%)
May 22, 2013	49.61	50.08	49.07	49.21	0	-0.63(-1.26%)
May 21, 2013	49.68	49.93	49.53	49.84	0	-0.08(-0.16%)
May 20, 2013	49.83	49.92	49.71	49.92	0	+0.34(+0.69%)
May 17, 2013	49.51	49.61	49.42	49.58	0	+0.22(+0.45%)
May 16, 2013	49.38	49.59	49.30	49.36	736,157	-0.10(-0.20%)
May 15, 2013	49.35	49.49	49.25	49.46	0	+0.38(+0.78%)
May 13, 2013	49.16	49.23	49.05	49.07	0	-0.55(-1.10%)
May 10, 2013	49.49	49.64	49.38	49.62	0	-0.25(-0.51%)
May 09, 2013	49.97	50.07	49.69	49.87	0	-0.27(-0.54%)
May 08, 2013	50.02	50.14	49.94	50.14	0	+0.36(+0.72%)
May 07, 2013	49.69	49.86	49.58	49.78	0	+0.37(+0.76%)
May 06, 2013	49.23	49.45	49.19	49.41	0	+0.18(+0.36%)
May 03, 2013	49.08	49.44	49.00	49.23	0	+0.23(+0.47%)
May 02, 2013	48.83	49.02	48.72	49.00	0	+0.33(+0.69%)
May 01, 2013	49.01	49.11	48.60	48.67	0	-0.55(-1.13%)
Apr 30, 2013	48.85	49.25	48.66	49.22	0	+0.60(+1.24%)
Apr 29, 2013	48.51	48.76	48.37	48.62	497,873	+0.46(+0.96%)
Apr 26, 2013	48.19	48.43	48.00	48.15	383,031	-0.28(-0.57%)
Apr 25, 2013	48.27	48.55	48.22	48.43	622,144	+0.42(+0.88%)
Apr 24, 2013	47.72	48.12	47.72	48.01	0	+0.31(+0.65%)
Apr 23, 2013	47.55	47.81	47.46	47.70	426,358	-0.03(-0.07%)
Apr 22, 2013	47.60	47.75	47.44	47.73	267,497	+0.21(+0.45%)
Apr 19, 2013	47.35	47.56	47.28	47.52	489,319	+0.83(+1.78%)
Apr 18, 2013	47.00	47.00	46.57	46.69	334,809	+0.11(+0.23%)
Apr 17, 2013	46.74	46.79	46.30	46.58	627,703	-0.54(-1.14%)
Apr 16, 2013	47.05	47.17	46.86	47.12	323,100	+0.99(+2.15%)
Apr 15, 2013	46.67	46.76	46.08	46.13	841,395	-0.78(-1.67%)
Apr 12, 2013	47.15	47.15	46.60	46.91	477,458	-0.62(-1.30%)
Apr 11, 2013	47.47	47.71	47.44	47.53	353,898	+0.02(+0.05%)
Apr 10, 2013	47.23	47.64	47.23	47.50	430,616	+0.51(+1.07%)
Apr 09, 2013	46.65	47.19	46.60	47.00	611,231	+0.34(+0.73%)
Apr 08, 2013	46.47	46.68	46.30	46.65	471,568	-0.18(-0.38%)
Apr 05, 2013	46.28	46.87	46.18	46.83	465,973	-0.44(-0.93%)
Apr 04, 2013	47.20	47.33	46.96	47.27	819,300	-0.20(-0.43%)
Apr 03, 2013	47.81	47.87	47.36	47.48	638,446	-0.43(-0.90%)
Apr 02, 2013	48.06	48.07	47.84	47.91	486,573	+0.22(+0.46%)
Apr 01, 2013	48.04	48.13	47.58	47.69	432,041	-0.44(-0.91%)
Mar 28, 2013	47.93	48.16	47.88	48.13	679,730	+0.00(+0.00%)
Mar 27, 2013	47.94	48.15	47.77	48.13	699,198	+0.08(+0.17%)
Mar 26, 2013	47.74	48.06	47.74	48.05	549,813	+0.73(+1.53%)
Mar 25, 2013	47.54	47.70	47.15	47.32	761,730	-0.02(-0.03%)
Mar 22, 2013	47.31	47.35	47.15	47.34	375,512	+0.23(+0.48%)
Mar 21, 2013	47.29	47.39	47.06	47.11	1,094,024	-0.42(-0.89%)
Mar 20, 2013	47.57	47.63	47.40	47.53	1,770,824	+0.39(+0.83%)
Mar 19, 2013	47.44	47.44	46.87	47.14	523,931	-0.24(-0.52%)
Mar 18, 2013	47.62	47.62	47.33	47.39	1,029,877	-0.59(-1.24%)
Mar 15, 2013	48.06	48.09	47.86	47.98	188,957	-0.54(-1.11%)
Mar 14, 2013	48.32	48.58	48.32	48.52	371,945	+0.31(+0.64%)
Mar 13, 2013	48.54	48.54	48.21	48.21	419,748	-0.46(-0.95%)
Mar 12, 2013	48.99	48.99	48.58	48.67	2,306,825	-0.52(-1.06%)
Mar 11, 2013	49.20	49.30	49.10	49.20	768,190	-0.26(-0.53%)
Mar 08, 2013	49.47	49.51	49.22	49.46	669,687	+0.26(+0.53%)
Mar 07, 2013	49.11	49.20	49.04	49.20	761,263	+0.06(+0.12%)
Mar 06, 2013	49.24	49.24	48.99	49.14	670,035	+0.13(+0.27%)
Mar 05, 2013	48.93	49.08	48.85	49.01	1,485,498	+0.41(+0.84%)
Mar 04, 2013	48.54	48.60	48.30	48.60	557,838	-0.38(-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.