Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	43.65	43.81	43.19	43.38	2,968,946	-0.59(-1.34%)
May 30, 2013	44.23	44.37	43.88	43.97	0	-0.15(-0.35%)
May 29, 2013	44.12	44.42	43.95	44.12	1,860,835	-0.15(-0.35%)
May 28, 2013	45.52	45.58	44.14	44.27	1,853,726	-0.63(-1.41%)
May 24, 2013	45.18	45.24	44.47	44.91	0	-0.60(-1.33%)
May 23, 2013	45.08	45.52	45.00	45.51	1,326,651	+0.29(+0.64%)
May 22, 2013	45.80	45.98	45.04	45.22	0	-0.58(-1.27%)
May 21, 2013	44.63	45.88	44.58	45.80	0	+1.28(+2.87%)
May 20, 2013	44.44	44.73	44.43	44.53	0	-0.09(-0.21%)
May 17, 2013	44.60	44.63	44.25	44.62	0	+0.34(+0.78%)
May 16, 2013	44.21	44.68	44.00	44.27	1,575,307	+0.16(+0.36%)
May 15, 2013	43.56	44.27	43.46	44.11	0	+1.22(+2.84%)
May 13, 2013	43.20	43.29	42.69	42.90	0	-0.71(-1.63%)
May 10, 2013	43.02	43.89	42.89	43.61	0	+0.77(+1.79%)
May 09, 2013	43.75	43.95	42.64	42.84	0	-0.96(-2.20%)
May 08, 2013	43.34	44.30	42.93	43.81	0	-3.29(-6.99%)
May 07, 2013	46.19	47.36	46.09	47.10	2,691,594	+0.91(+1.97%)
May 06, 2013	46.22	46.45	46.15	46.19	0	-0.08(-0.17%)
May 03, 2013	45.80	46.46	45.42	46.26	0	+0.84(+1.85%)
May 02, 2013	45.23	45.61	45.11	45.42	0	+0.36(+0.80%)
May 01, 2013	45.49	45.87	44.99	45.06	0	-0.37(-0.83%)
Apr 30, 2013	45.08	45.44	44.69	45.44	0	+0.42(+0.93%)
Apr 29, 2013	44.75	45.15	44.68	45.02	858,088	+0.31(+0.68%)
Apr 26, 2013	44.43	44.95	44.53	44.71	1,429,550	+0.18(+0.41%)
Apr 25, 2013	44.33	44.80	44.25	44.53	1,210,148	+0.42(+0.95%)
Apr 24, 2013	44.13	44.39	43.98	44.11	0	+0.18(+0.42%)
Apr 23, 2013	43.72	44.15	43.72	43.92	1,567,883	+0.31(+0.70%)
Apr 22, 2013	43.26	43.73	42.86	43.62	1,089,905	+0.52(+1.21%)
Apr 19, 2013	43.37	43.43	42.60	43.10	1,708,115	+0.06(+0.14%)
Apr 18, 2013	43.47	43.48	42.80	43.03	1,476,928	-0.25(-0.58%)
Apr 17, 2013	43.33	43.49	42.86	43.29	1,614,732	-0.45(-1.03%)
Apr 16, 2013	43.45	43.77	42.94	43.74	2,100,767	-0.26(-0.59%)
Apr 15, 2013	45.10	45.10	43.81	44.00	1,787,316	-1.14(-2.53%)
Apr 12, 2013	45.41	45.87	44.17	45.14	3,221,475	-1.22(-2.62%)
Apr 11, 2013	46.53	46.75	46.16	46.35	1,109,500	-0.08(-0.16%)
Apr 10, 2013	46.23	46.75	46.07	46.43	1,961,051	+0.33(+0.71%)
Apr 09, 2013	45.80	46.25	45.45	46.10	1,788,678	+0.34(+0.75%)
Apr 08, 2013	45.22	45.77	44.83	45.76	1,478,344	+0.64(+1.41%)
Apr 05, 2013	44.33	45.18	44.04	45.12	1,577,336	+0.37(+0.82%)
Apr 04, 2013	44.69	44.81	44.43	44.76	1,627,086	+0.28(+0.62%)
Apr 03, 2013	44.82	45.07	44.43	44.48	1,890,326	-0.38(-0.85%)
Apr 02, 2013	45.14	45.14	44.72	44.86	1,808,416	+0.03(+0.07%)
Apr 01, 2013	45.52	45.67	44.73	44.83	1,639,645	-0.66(-1.45%)
Mar 28, 2013	45.17	45.51	45.06	45.49	1,945,460	+0.24(+0.52%)
Mar 27, 2013	44.85	45.27	44.76	45.25	1,622,172	+0.11(+0.24%)
Mar 26, 2013	44.76	45.25	44.73	45.15	1,530,970	+0.34(+0.75%)
Mar 25, 2013	44.56	44.94	44.11	44.81	2,222,274	+0.36(+0.81%)
Mar 22, 2013	44.11	44.56	43.98	44.45	1,949,992	+0.51(+1.15%)
Mar 21, 2013	44.73	44.94	43.92	43.95	1,670,244	-0.96(-2.13%)
Mar 20, 2013	45.15	45.36	44.84	44.90	1,824,815	-0.27(-0.59%)
Mar 19, 2013	45.29	45.57	44.87	45.17	1,767,249	-0.11(-0.25%)
Mar 18, 2013	44.99	45.74	44.84	45.28	1,664,253	-0.11(-0.25%)
Mar 15, 2013	45.10	45.44	44.70	45.40	3,051,349	+0.11(+0.24%)
Mar 14, 2013	45.19	45.40	44.69	45.29	1,597,358	+0.10(+0.22%)
Mar 13, 2013	43.85	45.26	43.71	45.19	2,745,171	+1.32(+3.00%)
Mar 12, 2013	43.65	44.23	43.65	43.88	2,541,121	+0.27(+0.61%)
Mar 11, 2013	43.60	44.01	43.57	43.61	2,028,800	+0.00(+0.00%)
Mar 08, 2013	43.73	44.02	43.58	43.61	2,460,077	+0.05(+0.12%)
Mar 07, 2013	43.89	44.24	43.45	43.55	1,964,919	-0.23(-0.52%)
Mar 06, 2013	44.07	44.20	43.72	43.78	1,816,870	-0.24(-0.54%)
Mar 05, 2013	43.74	44.24	43.67	44.02	3,972,247	+0.37(+0.84%)
Mar 04, 2013	43.65	43.81	43.05	43.65	2,404,213	+0.00(+0.00%)

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.