Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	45.38	45.58	44.37	44.37	9,075,317	-0.93(-2.06%)
May 30, 2013	45.81	45.81	45.31	45.31	4,244,588	-0.35(-0.76%)
May 29, 2013	46.11	46.15	45.51	45.65	4,942,906	-0.75(-1.61%)
May 28, 2013	46.01	46.78	46.01	46.40	8,132,652	+0.78(+1.71%)
May 24, 2013	44.92	45.74	44.67	45.62	5,508,303	+0.67(+1.49%)
May 23, 2013	44.96	45.24	44.54	44.95	5,384,824	-0.29(-0.63%)
May 22, 2013	45.81	46.20	45.07	45.24	7,797,235	-0.62(-1.36%)
May 21, 2013	45.44	45.98	45.44	45.86	5,310,726	+0.41(+0.90%)
May 20, 2013	45.76	45.81	45.27	45.45	4,863,224	-0.35(-0.77%)
May 17, 2013	45.72	45.96	45.50	45.81	5,360,868	+0.05(+0.12%)
May 16, 2013	46.29	46.34	45.54	45.75	7,146,956	-0.76(-1.62%)
May 15, 2013	46.23	46.75	45.91	46.51	6,967,071	+1.39(+3.07%)
May 13, 2013	44.69	45.38	44.58	45.12	7,858,816	+0.40(+0.90%)
May 10, 2013	44.27	44.75	44.10	44.72	6,604,311	+0.42(+0.94%)
May 09, 2013	44.94	45.01	44.08	44.30	7,393,104	-0.62(-1.37%)
May 08, 2013	45.23	45.35	44.79	44.92	6,651,068	-0.19(-0.43%)
May 07, 2013	44.67	45.16	44.40	45.11	6,223,100	+0.46(+1.04%)
May 06, 2013	45.02	45.08	44.37	44.65	6,682,684	-0.54(-1.19%)
May 03, 2013	45.72	45.47	45.08	45.19	5,409,717	-0.24(-0.53%)
May 02, 2013	45.17	45.51	44.61	45.43	8,538,723	+0.15(+0.34%)
May 01, 2013	45.44	45.66	45.11	45.27	10,527,856	+0.44(+0.98%)
Apr 30, 2013	44.35	44.91	44.27	44.84	8,782,207	+0.57(+1.29%)
Apr 29, 2013	44.65	44.70	44.21	44.27	5,263,971	-0.22(-0.50%)
Apr 26, 2013	44.58	44.65	44.44	44.49	5,188,176	-0.16(-0.36%)
Apr 25, 2013	44.58	44.95	44.45	44.65	8,204,185	+0.28(+0.63%)
Apr 24, 2013	44.67	44.94	44.33	44.37	4,712,809	-0.34(-0.76%)
Apr 23, 2013	44.87	45.08	44.37	44.71	5,544,260	-0.07(-0.15%)
Apr 22, 2013	44.72	44.85	44.20	44.78	4,753,522	+0.08(+0.19%)
Apr 19, 2013	44.16	44.80	43.80	44.70	7,888,923	+1.04(+2.39%)
Apr 18, 2013	43.94	43.96	43.43	43.65	7,190,601	-0.26(-0.59%)
Apr 17, 2013	44.09	44.35	43.74	43.91	10,143,763	-0.32(-0.73%)
Apr 16, 2013	43.40	44.29	43.32	44.24	6,993,224	+1.01(+2.34%)
Apr 15, 2013	44.01	44.16	43.22	43.22	7,929,649	-0.93(-2.10%)
Apr 12, 2013	44.26	44.51	43.88	44.15	6,012,123	-0.18(-0.42%)
Apr 11, 2013	43.81	44.74	43.79	44.34	8,522,396	+0.61(+1.40%)
Apr 10, 2013	43.45	43.82	43.39	43.72	7,334,685	+0.29(+0.67%)
Apr 09, 2013	43.41	43.75	43.08	43.43	7,418,249	+0.11(+0.25%)
Apr 08, 2013	42.72	43.32	42.37	43.32	6,823,381	+0.61(+1.44%)
Apr 05, 2013	42.09	42.72	42.04	42.71	7,457,808	+0.22(+0.52%)
Apr 04, 2013	41.70	42.52	41.68	42.49	7,793,166	+0.94(+2.25%)
Apr 03, 2013	42.32	42.37	41.40	41.55	8,793,061	-0.85(-2.01%)
Apr 02, 2013	41.86	42.45	41.86	42.40	10,426,777	+0.55(+1.30%)
Apr 01, 2013	42.03	42.19	41.70	41.86	7,101,608	-0.35(-0.84%)
Mar 28, 2013	42.18	42.26	42.06	42.21	12,248,963	+0.00(+0.00%)
Mar 27, 2013	42.26	42.39	42.03	42.21	11,112,893	-0.23(-0.54%)
Mar 26, 2013	42.62	43.04	42.42	42.44	9,942,947	-0.01(-0.02%)
Mar 25, 2013	42.42	42.71	42.32	42.45	8,307,187	+0.08(+0.18%)
Mar 22, 2013	42.00	42.41	41.99	42.37	6,813,435	+0.42(+1.01%)
Mar 21, 2013	42.10	42.36	41.92	41.95	9,791,909	-0.38(-0.91%)
Mar 20, 2013	42.05	42.49	41.99	42.33	11,902,462	+0.59(+1.42%)
Mar 19, 2013	41.45	41.82	41.41	41.74	11,704,883	+0.45(+1.08%)
Mar 18, 2013	40.84	41.47	40.71	41.30	9,391,561	+0.17(+0.41%)
Mar 15, 2013	40.94	41.15	40.82	41.13	11,638,107	+0.25(+0.60%)
Mar 14, 2013	40.74	40.91	40.64	40.88	7,551,405	+0.28(+0.68%)
Mar 13, 2013	40.08	40.63	40.05	40.61	5,890,721	+0.63(+1.57%)
Mar 12, 2013	40.05	40.30	39.74	39.98	8,322,760	-0.42(-1.04%)
Mar 11, 2013	40.12	40.40	40.07	40.40	6,021,562	+0.27(+0.67%)
Mar 08, 2013	40.14	40.26	39.79	40.13	5,188,456	+0.15(+0.36%)
Mar 07, 2013	40.08	40.08	39.68	39.98	4,805,493	-0.10(-0.25%)
Mar 06, 2013	40.36	40.44	40.02	40.08	6,543,817	-0.06(-0.15%)
Mar 05, 2013	39.92	40.24	39.82	40.14	6,981,594	+0.33(+0.83%)
Mar 04, 2013	39.45	39.81	39.34	39.81	4,081,304	+0.24(+0.60%)

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.