Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	47.06	47.84	46.81	46.84	43,431	-0.62(-1.30%)
May 30, 2013	47.31	47.57	46.46	47.46	66,323	-0.12(-0.25%)
May 29, 2013	47.50	47.64	46.77	47.58	42,546	-0.26(-0.54%)
May 28, 2013	47.54	47.92	46.77	47.84	70,571	+0.75(+1.60%)
May 24, 2013	46.54	47.24	46.34	47.09	27,700	+0.16(+0.35%)
May 23, 2013	46.49	47.26	46.46	46.92	29,394	-0.21(-0.44%)
May 22, 2013	47.93	48.84	46.97	47.13	104,409	-0.54(-1.14%)
May 21, 2013	47.29	47.91	47.25	47.67	59,456	+0.27(+0.57%)
May 20, 2013	47.48	47.83	46.91	47.41	58,814	-0.41(-0.87%)
May 17, 2013	46.52	48.02	46.52	47.82	111,029	+1.31(+2.81%)
May 16, 2013	46.19	46.94	46.09	46.52	50,258	+0.38(+0.82%)
May 15, 2013	46.25	46.64	45.82	46.14	61,613	+0.08(+0.17%)
May 13, 2013	46.67	46.93	45.83	46.06	31,296	-0.87(-1.86%)
May 10, 2013	46.68	47.22	46.54	46.93	52,817	+0.33(+0.70%)
May 09, 2013	46.80	47.06	46.33	46.60	68,763	-0.41(-0.88%)
May 08, 2013	47.10	47.10	46.41	47.02	58,278	-0.04(-0.09%)
May 07, 2013	46.36	47.10	46.29	47.06	47,467	+0.62(+1.34%)
May 06, 2013	47.16	47.16	45.68	46.44	205,784	-0.99(-2.08%)
May 03, 2013	47.95	47.90	46.97	47.42	84,734	+0.34(+0.72%)
May 02, 2013	46.26	47.74	46.20	47.09	247,501	+1.10(+2.39%)
May 01, 2013	48.80	48.80	45.67	45.99	216,289	-3.23(-6.57%)
Apr 30, 2013	51.56	51.56	47.45	49.22	355,334	-2.69(-5.18%)
Apr 29, 2013	51.89	52.03	51.31	51.91	29,247	+0.35(+0.69%)
Apr 26, 2013	52.36	52.31	51.17	51.56	35,926	-0.75(-1.44%)
Apr 25, 2013	52.14	52.65	51.96	52.31	111,846	+0.17(+0.33%)
Apr 24, 2013	52.10	52.29	51.95	52.14	46,396	+0.03(+0.07%)
Apr 23, 2013	52.26	52.52	51.55	52.10	52,488	+0.41(+0.80%)
Apr 22, 2013	51.14	51.78	50.13	51.69	80,604	+0.44(+0.86%)
Apr 19, 2013	50.67	51.86	50.40	51.24	47,143	+0.71(+1.40%)
Apr 18, 2013	51.23	51.23	50.13	50.54	52,776	-0.48(-0.95%)
Apr 17, 2013	51.60	51.65	50.00	51.02	85,308	-0.82(-1.58%)
Apr 16, 2013	51.58	52.00	50.96	51.84	85,788	+0.85(+1.66%)
Apr 15, 2013	52.78	53.00	50.29	50.99	175,889	-1.96(-3.71%)
Apr 12, 2013	53.06	53.06	52.47	52.96	101,003	-0.09(-0.16%)
Apr 11, 2013	53.01	53.20	52.66	53.04	170,469	+0.10(+0.20%)
Apr 10, 2013	52.47	53.10	52.33	52.94	167,695	+0.55(+1.06%)
Apr 09, 2013	53.29	53.48	52.30	52.39	64,527	-0.97(-1.81%)
Apr 08, 2013	53.17	53.43	52.53	53.35	84,648	+0.25(+0.47%)
Apr 05, 2013	51.89	53.19	51.78	53.10	106,982	+0.56(+1.07%)
Apr 04, 2013	52.49	52.70	51.88	52.54	144,169	+0.41(+0.80%)
Apr 03, 2013	52.92	53.09	51.60	52.13	106,337	-0.98(-1.84%)
Apr 02, 2013	53.03	53.68	52.88	53.10	87,218	+0.10(+0.20%)
Apr 01, 2013	54.69	54.69	52.76	53.00	112,474	-1.55(-2.84%)
Mar 28, 2013	54.37	54.89	54.16	54.55	160,635	+0.44(+0.81%)
Mar 27, 2013	55.01	55.01	53.88	54.11	91,420	-1.24(-2.25%)
Mar 26, 2013	55.02	55.55	54.77	55.35	68,193	+0.42(+0.77%)
Mar 25, 2013	55.06	55.69	54.59	54.93	67,539	-0.27(-0.49%)
Mar 22, 2013	54.47	55.35	54.47	55.20	92,337	+0.51(+0.93%)
Mar 21, 2013	54.98	55.15	54.32	54.69	93,184	-0.56(-1.02%)
Mar 20, 2013	54.94	55.26	54.68	55.25	147,445	+0.73(+1.35%)
Mar 19, 2013	54.86	55.16	54.06	54.51	143,933	-0.35(-0.65%)
Mar 18, 2013	55.28	55.38	54.53	54.87	92,970	-0.73(-1.32%)
Mar 15, 2013	55.20	56.18	54.73	55.60	307,878	+0.51(+0.93%)
Mar 14, 2013	55.26	55.42	54.50	55.09	98,951	-0.23(-0.42%)
Mar 13, 2013	54.89	55.56	54.70	55.33	202,141	+0.43(+0.79%)
Mar 12, 2013	54.29	54.98	54.20	54.89	90,062	+0.61(+1.11%)
Mar 11, 2013	53.52	54.31	53.52	54.29	122,624	+0.47(+0.87%)
Mar 08, 2013	53.93	54.22	53.39	53.82	161,990	+0.22(+0.42%)
Mar 07, 2013	54.40	54.40	53.44	53.60	85,137	-0.80(-1.48%)
Mar 06, 2013	54.69	55.17	53.89	54.40	72,603	-0.07(-0.13%)
Mar 05, 2013	54.28	54.98	54.09	54.47	115,493	+0.52(+0.96%)
Mar 04, 2013	52.91	54.15	52.38	53.95	163,179	+0.98(+1.84%)

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.