Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	43.12	43.22	42.78	42.81	51,287,996	-0.85(-1.94%)
May 30, 2013	43.49	43.79	43.46	43.66	38,425,064	+0.17(+0.39%)
May 29, 2013	43.53	43.58	43.28	43.48	25,397,968	-0.42(-0.96%)
May 28, 2013	44.16	44.30	43.81	43.91	28,452,006	+0.11(+0.26%)
May 24, 2013	43.59	43.81	43.46	43.79	28,004,362	-0.38(-0.87%)
May 23, 2013	43.71	44.19	43.46	44.18	37,965,260	-0.64(-1.43%)
May 22, 2013	45.28	45.71	44.68	44.82	30,469,536	-0.46(-1.01%)
May 21, 2013	45.00	45.37	44.92	45.27	21,446,810	+0.09(+0.21%)
May 20, 2013	44.95	45.21	44.95	45.18	22,616,456	+0.25(+0.56%)
May 17, 2013	44.65	44.95	44.60	44.93	18,137,948	+0.31(+0.69%)
May 16, 2013	44.70	44.86	44.53	44.62	23,390,900	-0.31(-0.68%)
May 15, 2013	44.67	44.95	44.67	44.93	22,398,128	+0.28(+0.62%)
May 13, 2013	44.62	44.68	44.51	44.65	16,707,721	-0.02(-0.05%)
May 10, 2013	44.58	44.70	44.43	44.67	21,614,740	+0.05(+0.11%)
May 09, 2013	44.82	44.87	44.45	44.62	22,974,598	-0.43(-0.96%)
May 08, 2013	44.82	45.08	44.82	45.06	24,933,182	+0.47(+1.05%)
May 07, 2013	44.58	44.65	44.44	44.59	22,065,356	+0.07(+0.16%)
May 06, 2013	44.38	44.52	44.34	44.52	10,641,770	-0.06(-0.13%)
May 03, 2013	44.40	44.63	44.01	44.58	26,888,004	+0.56(+1.28%)
May 02, 2013	43.77	44.10	43.73	44.01	25,605,248	+0.14(+0.31%)
May 01, 2013	44.18	44.19	43.78	43.88	26,808,594	-0.26(-0.60%)
Apr 30, 2013	44.07	44.18	43.98	44.14	31,238,206	+0.06(+0.13%)
Apr 29, 2013	43.73	44.13	43.72	44.08	20,657,284	+0.56(+1.28%)
Apr 26, 2013	43.44	43.57	43.47	43.53	19,519,522	+0.04(+0.08%)
Apr 25, 2013	43.48	43.68	43.44	43.49	28,176,104	+0.23(+0.53%)
Apr 24, 2013	43.13	43.38	43.08	43.26	25,380,896	+0.37(+0.86%)
Apr 23, 2013	42.64	42.92	42.29	42.89	31,012,180	+0.60(+1.42%)
Apr 22, 2013	42.12	42.36	41.90	42.29	23,714,528	+0.18(+0.42%)
Apr 19, 2013	42.05	42.13	41.93	42.12	34,696,568	+0.33(+0.80%)
Apr 18, 2013	41.99	42.01	41.65	41.78	26,958,442	-0.13(-0.31%)
Apr 17, 2013	42.29	42.31	41.70	41.91	43,123,068	-0.89(-2.08%)
Apr 16, 2013	42.69	42.80	42.47	42.80	20,593,680	+0.60(+1.42%)
Apr 15, 2013	42.67	42.69	42.18	42.20	31,853,660	-0.85(-1.97%)
Apr 12, 2013	42.96	43.06	42.78	43.05	23,542,944	-0.11(-0.25%)
Apr 11, 2013	43.09	43.36	43.03	43.16	27,875,960	+0.34(+0.79%)
Apr 10, 2013	42.58	42.91	42.57	42.82	25,532,778	+0.62(+1.48%)
Apr 09, 2013	42.03	42.34	41.87	42.19	24,425,430	+0.15(+0.36%)
Apr 08, 2013	41.83	42.05	41.79	42.05	24,020,346	+0.16(+0.39%)
Apr 05, 2013	41.49	41.89	41.45	41.88	25,483,530	-0.20(-0.47%)
Apr 04, 2013	41.85	42.12	41.75	42.08	20,943,414	+0.37(+0.90%)
Apr 03, 2013	42.09	42.14	41.67	41.70	23,793,266	-0.21(-0.49%)
Apr 02, 2013	41.93	42.12	41.85	41.91	27,555,064	+0.46(+1.10%)
Apr 01, 2013	41.74	41.77	41.40	41.45	34,874,816	-0.58(-1.37%)
Mar 28, 2013	41.92	42.07	41.86	42.03	40,259,388	+0.20(+0.48%)
Mar 27, 2013	41.55	41.85	41.48	41.83	21,035,082	-0.20(-0.48%)
Mar 26, 2013	41.92	42.05	41.80	42.03	21,105,870	+0.26(+0.62%)
Mar 25, 2013	42.32	42.38	41.67	41.77	44,810,092	-0.53(-1.25%)
Mar 22, 2013	42.17	42.37	42.10	42.30	25,385,354	+0.36(+0.87%)
Mar 21, 2013	41.97	42.21	41.92	41.94	25,408,428	-0.38(-0.91%)
Mar 20, 2013	42.36	42.43	42.25	42.32	22,641,202	+0.26(+0.61%)
Mar 19, 2013	42.30	42.36	41.78	42.07	36,126,912	-0.13(-0.30%)
Mar 18, 2013	42.13	42.51	42.11	42.19	35,267,568	-0.47(-1.10%)
Mar 15, 2013	42.70	42.75	42.55	42.67	25,526,672	+0.09(+0.20%)
Mar 14, 2013	42.35	42.62	42.33	42.58	17,061,148	+0.42(+0.99%)
Mar 13, 2013	42.14	42.28	41.95	42.16	28,791,734	-0.07(-0.16%)
Mar 12, 2013	42.42	42.47	42.15	42.23	22,473,930	-0.21(-0.50%)
Mar 11, 2013	42.25	42.44	42.20	42.44	15,257,796	+0.13(+0.31%)
Mar 08, 2013	42.25	42.34	42.07	42.31	32,703,956	+0.09(+0.21%)
Mar 07, 2013	42.20	42.29	42.17	42.22	16,555,414	+0.12(+0.29%)
Mar 06, 2013	42.17	42.20	41.92	42.10	24,121,286	+0.11(+0.25%)
Mar 05, 2013	41.92	42.07	41.90	42.00	22,687,778	+0.41(+0.99%)
Mar 04, 2013	41.30	41.59	41.23	41.58	20,459,746	+0.18(+0.43%)

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.