Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	45.45	45.90	44.93	45.24	243,628	-0.34(-0.74%)
May 30, 2013	44.73	45.65	44.69	45.58	170,896	+0.90(+2.01%)
May 29, 2013	44.26	44.85	43.30	44.69	225,967	+0.25(+0.55%)
May 28, 2013	48.14	48.19	44.01	44.44	464,621	-3.13(-6.58%)
May 24, 2013	47.45	47.73	46.53	47.57	0	-0.08(-0.18%)
May 23, 2013	46.78	47.94	45.69	47.66	0	+0.78(+1.66%)
May 22, 2013	48.76	48.76	46.12	46.88	0	-1.75(-3.60%)
May 21, 2013	47.79	49.52	47.49	48.63	0	+0.78(+1.63%)
May 20, 2013	46.34	48.01	46.28	47.85	0	+1.34(+2.89%)
May 17, 2013	44.37	46.90	44.31	46.51	0	+2.23(+5.04%)
May 16, 2013	43.48	44.32	43.17	44.27	374,923	+0.63(+1.43%)
May 15, 2013	42.66	43.87	42.61	43.65	0	+2.39(+5.78%)
May 13, 2013	41.20	41.73	40.79	41.26	0	-0.06(-0.14%)
May 10, 2013	39.97	42.83	39.81	41.32	0	+1.48(+3.72%)
May 09, 2013	39.03	40.77	38.83	39.84	0	+0.94(+2.41%)
May 08, 2013	38.41	39.79	38.21	38.90	0	+0.38(+0.99%)
May 07, 2013	38.42	39.09	38.26	38.52	0	+0.08(+0.22%)
May 06, 2013	38.53	39.21	38.27	38.44	0	-0.16(-0.42%)
May 03, 2013	39.10	39.03	38.46	38.60	0	-0.15(-0.39%)
May 02, 2013	38.90	40.17	37.67	38.75	0	-2.32(-5.64%)
May 01, 2013	39.98	41.68	38.89	41.07	0	+1.01(+2.51%)
Apr 30, 2013	40.07	40.60	39.66	40.06	200,592	-0.15(-0.38%)
Apr 29, 2013	40.63	41.10	40.13	40.21	191,284	-0.39(-0.96%)
Apr 26, 2013	40.23	40.93	39.98	40.60	197,125	-0.04(-0.10%)
Apr 25, 2013	40.14	41.68	39.64	40.64	367,263	+0.75(+1.89%)
Apr 24, 2013	40.17	40.43	39.47	39.89	159,844	-0.78(-1.91%)
Apr 23, 2013	39.33	40.85	39.33	40.67	214,593	+1.55(+3.96%)
Apr 22, 2013	39.88	39.88	38.11	39.12	174,267	-0.62(-1.55%)
Apr 19, 2013	39.54	39.80	39.21	39.74	62,799	+0.30(+0.75%)
Apr 18, 2013	39.67	39.72	39.00	39.44	100,640	-0.23(-0.58%)
Apr 17, 2013	38.18	39.68	37.65	39.67	212,336	+1.23(+3.19%)
Apr 16, 2013	38.06	38.55	37.64	38.44	230,457	-0.79(-2.01%)
Apr 15, 2013	41.15	41.19	38.91	39.23	127,464	-2.08(-5.04%)
Apr 12, 2013	40.63	41.56	40.08	41.31	68,554	+0.49(+1.20%)
Apr 11, 2013	40.21	41.02	39.87	40.82	71,969	+0.61(+1.51%)
Apr 10, 2013	39.12	40.67	39.12	40.21	135,395	+1.10(+2.81%)
Apr 09, 2013	39.39	39.39	38.91	39.11	108,046	-0.20(-0.52%)
Apr 08, 2013	40.09	40.72	39.00	39.32	103,615	-0.87(-2.17%)
Apr 05, 2013	41.83	41.92	39.72	40.19	286,161	-2.19(-5.17%)
Apr 04, 2013	40.34	42.62	40.26	42.38	215,399	+2.00(+4.97%)
Apr 03, 2013	40.52	40.75	40.26	40.37	101,934	-0.14(-0.35%)
Apr 02, 2013	40.06	40.77	39.85	40.52	173,922	+0.42(+1.05%)
Apr 01, 2013	40.98	41.38	39.88	40.09	192,109	-0.83(-2.03%)
Mar 28, 2013	41.66	41.96	40.91	40.92	154,538	-0.50(-1.20%)
Mar 27, 2013	41.13	41.54	40.64	41.42	136,126	+0.13(+0.31%)
Mar 26, 2013	42.39	42.69	40.94	41.29	235,197	-1.07(-2.52%)
Mar 25, 2013	43.14	43.75	41.92	42.36	304,733	-0.33(-0.77%)
Mar 22, 2013	42.67	43.14	42.49	42.69	288,394	+0.19(+0.46%)
Mar 21, 2013	42.14	44.15	42.14	42.50	186,790	-1.50(-3.40%)
Mar 20, 2013	43.98	44.30	43.60	43.99	83,477	+0.11(+0.25%)
Mar 19, 2013	44.04	44.46	43.29	43.88	157,914	-0.12(-0.27%)
Mar 18, 2013	43.65	44.54	43.57	44.00	102,052	+0.07(+0.15%)
Mar 15, 2013	43.98	44.73	43.53	43.93	274,821	+0.02(+0.04%)
Mar 14, 2013	43.70	44.24	43.59	43.92	126,087	+0.18(+0.41%)
Mar 13, 2013	42.94	44.30	42.90	43.74	128,083	+0.70(+1.63%)
Mar 12, 2013	43.45	44.15	42.28	43.04	172,052	-0.41(-0.95%)
Mar 11, 2013	41.02	43.87	40.89	43.45	281,978	+2.44(+5.94%)
Mar 08, 2013	41.36	41.51	40.71	41.02	190,384	-0.09(-0.23%)
Mar 07, 2013	40.70	41.35	40.37	41.11	154,849	+0.46(+1.12%)
Mar 06, 2013	40.01	40.67	39.67	40.65	201,611	+0.66(+1.65%)
Mar 05, 2013	39.84	40.48	39.68	39.99	132,441	+0.33(+0.83%)
Mar 04, 2013	41.19	41.49	39.17	39.66	320,704	-1.70(-4.11%)

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.