Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	48.73	49.32	48.34	48.34	3,332,860	-0.85(-1.73%)
May 30, 2013	48.91	49.70	48.85	49.19	3,751,051	+0.34(+0.70%)
May 29, 2013	49.06	49.15	48.38	48.85	2,622,164	-0.57(-1.15%)
May 28, 2013	49.72	50.00	49.07	49.42	2,592,885	+0.21(+0.43%)
May 24, 2013	48.59	49.34	48.36	49.21	2,732,587	+0.23(+0.47%)
May 23, 2013	48.60	49.28	48.46	48.98	3,016,995	-0.02(-0.04%)
May 22, 2013	49.43	49.93	48.72	49.00	4,383,408	-0.43(-0.87%)
May 21, 2013	48.81	49.61	48.81	49.43	4,511,792	+0.58(+1.19%)
May 20, 2013	48.38	49.09	48.26	48.85	4,031,224	+0.18(+0.37%)
May 17, 2013	48.03	48.67	47.55	48.67	5,840,725	+0.79(+1.65%)
May 16, 2013	48.41	48.67	47.59	47.88	4,558,117	-0.69(-1.42%)
May 15, 2013	48.25	48.93	47.30	48.57	9,460,179	+1.69(+3.60%)
May 13, 2013	47.02	47.12	46.54	46.88	2,687,695	-0.35(-0.74%)
May 10, 2013	46.62	47.23	46.58	47.23	2,999,538	+0.78(+1.68%)
May 09, 2013	46.59	46.80	46.26	46.45	2,676,769	-0.19(-0.41%)
May 08, 2013	46.54	47.12	46.26	46.64	3,435,782	+0.14(+0.30%)
May 07, 2013	46.07	46.74	45.78	46.50	3,191,611	+0.50(+1.09%)
May 06, 2013	46.01	46.28	45.80	46.00	2,573,770	-0.23(-0.50%)
May 03, 2013	45.25	46.45	44.78	46.23	4,076,754	+1.45(+3.24%)
May 02, 2013	44.65	44.95	44.49	44.78	2,517,663	+0.08(+0.18%)
May 01, 2013	44.54	44.96	44.33	44.70	2,781,608	+0.10(+0.22%)
Apr 30, 2013	44.92	45.09	44.27	44.60	3,654,613	-0.47(-1.04%)
Apr 29, 2013	44.78	45.40	44.76	45.07	2,574,825	+0.44(+0.99%)
Apr 26, 2013	44.71	44.92	44.40	44.63	2,584,539	-0.15(-0.33%)
Apr 25, 2013	44.03	45.18	43.99	44.78	3,948,830	+0.89(+2.03%)
Apr 24, 2013	44.05	44.42	43.66	43.89	2,539,993	-0.06(-0.14%)
Apr 23, 2013	43.65	44.18	43.47	43.95	3,282,859	+0.41(+0.94%)
Apr 22, 2013	43.59	43.82	43.11	43.54	2,376,526	+0.00(+0.00%)
Apr 19, 2013	43.14	43.71	43.04	43.54	2,643,179	+0.60(+1.40%)
Apr 18, 2013	43.59	43.59	42.85	42.94	3,046,541	-0.67(-1.54%)
Apr 17, 2013	43.60	43.71	43.15	43.61	4,381,480	-0.32(-0.73%)
Apr 16, 2013	43.91	44.02	43.64	43.93	2,931,960	+0.51(+1.17%)
Apr 15, 2013	44.10	44.41	43.35	43.42	3,494,114	-1.01(-2.27%)
Apr 12, 2013	44.20	45.39	44.19	44.43	6,256,829	+0.12(+0.27%)
Apr 11, 2013	44.19	45.26	44.19	44.31	5,699,215	-0.05(-0.11%)
Apr 10, 2013	43.94	44.95	43.85	44.36	4,473,266	+0.69(+1.58%)
Apr 09, 2013	43.88	44.11	43.49	43.67	3,450,705	-0.32(-0.73%)
Apr 08, 2013	43.35	44.24	43.33	43.99	5,087,878	+0.60(+1.38%)
Apr 05, 2013	42.92	43.54	42.83	43.39	5,080,529	-0.17(-0.39%)
Apr 04, 2013	42.38	43.88	42.32	43.56	6,727,731	+1.17(+2.76%)
Apr 03, 2013	42.03	42.62	41.74	42.39	5,803,553	+0.36(+0.86%)
Apr 02, 2013	41.89	42.17	41.77	42.03	2,720,911	+0.40(+0.96%)
Apr 01, 2013	41.78	42.20	41.51	41.63	2,696,899	-0.21(-0.50%)
Mar 28, 2013	41.68	41.94	41.33	41.84	5,143,242	+0.11(+0.26%)
Mar 27, 2013	41.78	42.03	41.53	41.73	3,144,761	-0.26(-0.62%)
Mar 26, 2013	42.40	42.45	41.44	41.99	4,981,245	-0.37(-0.87%)
Mar 25, 2013	42.40	42.74	42.17	42.36	4,181,914	-0.30(-0.70%)
Mar 22, 2013	42.34	42.74	42.32	42.66	3,956,449	+0.49(+1.16%)
Mar 21, 2013	42.22	42.89	42.09	42.17	5,903,017	-0.38(-0.89%)
Mar 20, 2013	41.70	42.77	41.70	42.55	6,413,613	+0.88(+2.11%)
Mar 19, 2013	41.56	41.71	40.89	41.67	5,775,345	+0.09(+0.22%)
Mar 18, 2013	41.27	41.77	41.26	41.58	3,276,022	-0.20(-0.48%)
Mar 15, 2013	41.89	42.10	41.38	41.78	6,108,943	-0.37(-0.88%)
Mar 14, 2013	42.28	42.34	41.72	42.15	4,636,084	+0.04(+0.09%)
Mar 13, 2013	41.96	42.47	41.81	42.11	6,586,699	+0.14(+0.33%)
Mar 12, 2013	41.50	42.22	41.50	41.97	4,044,196	+0.26(+0.62%)
Mar 11, 2013	41.43	41.93	41.31	41.71	3,091,726	+0.04(+0.10%)
Mar 08, 2013	41.36	41.75	41.12	41.67	2,882,203	+0.44(+1.07%)
Mar 07, 2013	41.12	41.54	40.96	41.23	4,119,032	+0.15(+0.37%)
Mar 06, 2013	41.36	41.66	41.06	41.08	6,828,105	-0.64(-1.53%)
Mar 05, 2013	41.74	42.18	41.63	41.72	5,802,638	+0.18(+0.43%)
Mar 04, 2013	40.71	41.82	40.71	41.54	5,735,468	+0.86(+2.11%)

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.