Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	43.91	44.06	43.86	43.86	2,099	-0.61(-1.37%)
May 30, 2013	44.25	44.47	44.24	44.47	9,129	+0.50(+1.14%)
May 29, 2013	44.03	44.03	43.97	43.97	1,160	-0.30(-0.68%)
May 28, 2013	44.52	44.62	44.14	44.27	19,736	+0.32(+0.73%)
May 24, 2013	44.06	44.06	43.88	43.95	10,400	-0.38(-0.86%)
May 23, 2013	43.68	44.33	43.68	44.33	300	-0.66(-1.47%)
May 22, 2013	45.50	45.61	44.99	44.99	500	-0.39(-0.86%)
May 21, 2013	45.32	45.38	45.32	45.38	1,200	-0.07(-0.15%)
May 20, 2013	45.03	45.45	45.03	45.45	1,500	+0.90(+2.02%)
May 17, 2013	44.50	44.55	44.50	44.55	400	+0.61(+1.39%)
May 16, 2013	43.97	43.97	43.94	43.94	500	-0.20(-0.45%)
May 15, 2013	44.15	44.16	44.14	44.14	400	+0.20(+0.45%)
May 10, 2013	43.94	43.94	43.94	43.94	0	-0.16(-0.36%)
May 09, 2013	44.14	44.24	44.09	44.10	1,220	-0.14(-0.32%)
May 08, 2013	44.24	44.24	44.24	44.24	118	+0.55(+1.26%)
May 07, 2013	43.58	43.69	43.58	43.69	375	+0.28(+0.64%)
May 06, 2013	43.41	43.41	43.41	43.41	239	+0.02(+0.05%)
May 03, 2013	43.40	43.39	42.65	43.39	810	+0.74(+1.74%)
May 02, 2013	42.19	42.71	42.19	42.65	6,385	+0.26(+0.61%)
May 01, 2013	42.75	42.75	42.39	42.39	1,032	-0.28(-0.66%)
Apr 30, 2013	42.74	42.68	42.65	42.67	3,540	+0.08(+0.19%)
Apr 29, 2013	42.59	42.72	42.59	42.59	2,376	-0.03(-0.07%)
Apr 26, 2013	42.77	42.66	42.62	42.62	269	-0.04(-0.09%)
Apr 25, 2013	42.38	42.92	42.38	42.66	16,539	+0.31(+0.73%)
Apr 24, 2013	42.00	42.35	42.00	42.35	12,299	+0.39(+0.93%)
Apr 23, 2013	42.00	42.00	41.96	41.96	949	+0.76(+1.84%)
Apr 22, 2013	40.98	41.20	40.98	41.20	1,150	+0.20(+0.48%)
Apr 19, 2013	40.82	41.00	40.82	41.00	2,852	+0.08(+0.20%)
Apr 18, 2013	40.92	40.92	40.92	40.92	100	+0.39(+0.97%)
Apr 17, 2013	41.10	41.10	40.53	40.53	14,043	-1.18(-2.82%)
Apr 16, 2013	41.45	41.73	41.41	41.71	1,837	+0.18(+0.43%)
Apr 15, 2013	41.75	41.75	41.51	41.53	800	-0.87(-2.04%)
Apr 12, 2013	42.64	42.64	42.40	42.40	1,600	-0.67(-1.55%)
Apr 11, 2013	42.99	43.06	42.99	43.06	600	+0.21(+0.50%)
Apr 10, 2013	42.64	42.98	42.64	42.85	1,046	+0.60(+1.41%)
Apr 09, 2013	42.11	42.36	42.10	42.25	3,084	+0.37(+0.88%)
Apr 08, 2013	41.57	41.88	41.57	41.88	400	+0.32(+0.77%)
Apr 05, 2013	40.97	41.56	40.93	41.56	6,746	-0.22(-0.53%)
Apr 04, 2013	41.67	41.78	41.67	41.78	580	+0.17(+0.41%)
Apr 03, 2013	41.81	41.81	41.56	41.61	2,270	-1.07(-2.51%)
Apr 02, 2013	42.51	42.68	42.51	42.68	1,400	+0.48(+1.14%)
Apr 01, 2013	42.67	42.68	42.20	42.20	7,762	-0.65(-1.51%)
Mar 28, 2013	42.85	42.85	42.85	42.85	120	+0.36(+0.84%)
Mar 27, 2013	42.33	42.49	42.33	42.49	1,264	-0.15(-0.35%)
Mar 26, 2013	42.55	42.64	42.55	42.64	700	-0.03(-0.07%)
Mar 25, 2013	42.82	42.82	42.47	42.67	1,186	-0.13(-0.31%)
Mar 22, 2013	42.84	42.85	42.79	42.80	2,275	-0.05(-0.12%)
Mar 21, 2013	42.92	42.92	42.76	42.85	2,873	-0.35(-0.81%)
Mar 20, 2013	43.00	43.20	43.00	43.20	601	+0.79(+1.87%)
Mar 19, 2013	42.85	42.92	42.41	42.41	864	-0.58(-1.36%)
Mar 18, 2013	42.99	42.99	42.99	42.99	202	-0.25(-0.57%)
Mar 15, 2013	43.21	43.24	43.18	43.24	800	-0.07(-0.16%)
Mar 14, 2013	43.16	43.31	43.16	43.31	364	+0.30(+0.70%)
Mar 13, 2013	42.97	43.01	42.97	43.01	3,693	+0.05(+0.12%)
Mar 12, 2013	43.12	43.12	42.96	42.96	943	-0.11(-0.26%)
Mar 11, 2013	43.07	43.07	43.07	43.07	185	-0.17(-0.39%)
Mar 08, 2013	43.01	43.24	43.01	43.24	691	+0.21(+0.49%)
Mar 07, 2013	43.05	43.05	43.03	43.03	413	+0.05(+0.12%)
Mar 06, 2013	43.15	43.15	42.97	42.98	3,656	-0.08(-0.19%)
Mar 05, 2013	42.62	43.09	42.62	43.06	2,849	+0.77(+1.81%)
Mar 04, 2013	42.29	42.29	42.29	42.29	520	-0.36(-0.83%)

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.