Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	48.08	48.59	47.50	47.59	4,505,107	-0.75(-1.56%)
May 30, 2013	48.48	48.62	48.35	48.35	0	+0.03(+0.06%)
May 29, 2013	48.48	48.62	48.13	48.32	2,149,815	-0.50(-1.02%)
May 28, 2013	48.82	49.21	48.63	48.82	2,654,358	+0.44(+0.92%)
May 24, 2013	48.25	48.37	47.99	48.37	0	-0.06(-0.11%)
May 23, 2013	48.41	48.62	48.28	48.43	2,798,725	-0.23(-0.47%)
May 22, 2013	49.23	49.29	48.49	48.66	0	-0.53(-1.08%)
May 21, 2013	49.19	49.47	49.04	49.19	0	-0.01(-0.03%)
May 20, 2013	49.86	49.86	49.04	49.20	0	-0.65(-1.31%)
May 17, 2013	49.49	49.86	49.17	49.85	0	+0.70(+1.42%)
May 16, 2013	49.53	49.80	49.09	49.16	2,779,443	-0.53(-1.06%)
May 15, 2013	49.07	49.69	49.00	49.68	0	+1.15(+2.37%)
May 13, 2013	48.32	48.59	48.30	48.53	0	+0.03(+0.07%)
May 10, 2013	48.56	48.66	48.19	48.50	0	+0.02(+0.04%)
May 09, 2013	47.71	48.65	47.65	48.48	4,423,815	+1.00(+2.10%)
May 08, 2013	47.53	47.65	47.38	47.48	0	-0.06(-0.13%)
May 07, 2013	47.66	47.85	47.46	47.54	0	-0.02(-0.05%)
May 06, 2013	47.90	47.90	47.46	47.57	0	-0.38(-0.79%)
May 03, 2013	47.45	47.98	46.67	47.94	0	+1.27(+2.73%)
May 02, 2013	46.28	46.91	46.12	46.67	0	+0.39(+0.85%)
May 01, 2013	46.67	46.67	46.19	46.27	0	-0.36(-0.77%)
Apr 30, 2013	46.39	46.64	46.31	46.63	0	+0.14(+0.30%)
Apr 29, 2013	46.09	46.57	45.98	46.50	1,370,946	+0.38(+0.83%)
Apr 26, 2013	46.23	46.24	46.10	46.12	1,244,916	-0.12(-0.27%)
Apr 25, 2013	46.35	46.39	46.05	46.24	2,203,928	+0.07(+0.15%)
Apr 24, 2013	46.19	46.36	46.01	46.17	0	+0.21(+0.47%)
Apr 23, 2013	45.67	45.97	45.30	45.96	1,831,576	+0.60(+1.31%)
Apr 22, 2013	45.16	45.49	44.81	45.36	1,996,755	+0.19(+0.41%)
Apr 19, 2013	44.58	45.31	44.58	45.17	3,096,926	+0.42(+0.93%)
Apr 18, 2013	45.59	45.62	44.58	44.76	2,100,410	-0.50(-1.10%)
Apr 17, 2013	44.89	45.30	44.31	45.26	4,303,433	-0.04(-0.09%)
Apr 16, 2013	44.81	45.34	44.68	45.30	2,222,754	+0.66(+1.47%)
Apr 15, 2013	45.57	45.64	44.63	44.64	2,630,866	-1.00(-2.20%)
Apr 12, 2013	45.80	45.80	45.37	45.64	2,183,151	-0.14(-0.30%)
Apr 11, 2013	45.46	45.85	45.34	45.78	1,727,668	+0.31(+0.69%)
Apr 10, 2013	44.63	45.50	44.52	45.47	2,011,055	+0.83(+1.86%)
Apr 09, 2013	44.56	44.82	44.21	44.64	2,173,192	+0.14(+0.31%)
Apr 08, 2013	44.11	44.50	44.00	44.50	1,569,679	+0.34(+0.77%)
Apr 05, 2013	44.39	44.40	43.84	44.16	2,439,794	-0.66(-1.47%)
Apr 04, 2013	44.91	45.06	44.54	44.82	1,742,093	-0.02(-0.05%)
Apr 03, 2013	45.19	45.35	44.71	44.84	2,310,444	-0.37(-0.81%)
Apr 02, 2013	45.12	45.49	44.91	45.21	2,785,673	+0.41(+0.92%)
Apr 01, 2013	44.78	45.14	44.67	44.80	2,164,329	-0.24(-0.53%)
Mar 28, 2013	44.67	45.10	44.55	45.03	3,196,313	+0.26(+0.57%)
Mar 27, 2013	44.60	44.83	44.39	44.78	2,182,427	-0.09(-0.20%)
Mar 26, 2013	44.35	44.88	44.35	44.87	2,771,168	+0.60(+1.35%)
Mar 25, 2013	44.63	44.70	44.02	44.27	2,472,242	-0.10(-0.23%)
Mar 22, 2013	44.32	44.48	44.08	44.38	2,307,052	+0.24(+0.55%)
Mar 21, 2013	44.31	44.59	43.93	44.13	3,205,586	-0.48(-1.08%)
Mar 20, 2013	44.77	44.89	44.43	44.62	2,372,526	+0.08(+0.18%)
Mar 19, 2013	44.54	44.64	44.09	44.54	2,272,130	+0.06(+0.14%)
Mar 18, 2013	44.23	44.65	44.18	44.47	2,367,723	-0.18(-0.40%)
Mar 15, 2013	44.79	45.05	44.58	44.65	5,141,872	-0.37(-0.83%)
Mar 14, 2013	44.46	45.03	44.46	45.03	3,612,465	+0.58(+1.31%)
Mar 13, 2013	44.32	44.47	44.22	44.45	2,058,247	+0.15(+0.33%)
Mar 12, 2013	44.25	44.31	44.15	44.30	2,825,157	+0.07(+0.16%)
Mar 11, 2013	43.89	44.25	43.86	44.23	2,597,658	+0.36(+0.82%)
Mar 08, 2013	43.81	44.12	43.74	43.87	3,023,303	+0.01(+0.02%)
Mar 07, 2013	43.27	44.02	43.14	43.86	5,110,868	+0.72(+1.67%)
Mar 06, 2013	43.31	43.32	42.96	43.14	2,241,409	-0.25(-0.57%)
Mar 05, 2013	42.94	43.42	42.88	43.39	2,613,493	+0.57(+1.33%)
Mar 04, 2013	42.47	42.86	42.31	42.82	2,546,870	+0.13(+0.30%)

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.