Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	38.12	38.40	36.83	36.95	1,082,391	-0.94(-2.49%)
May 30, 2013	37.68	38.08	37.38	37.89	818,787	+0.43(+1.15%)
May 29, 2013	37.99	38.02	36.40	37.46	825,546	-0.56(-1.47%)
May 28, 2013	38.09	38.61	37.85	38.02	1,611,073	+0.11(+0.30%)
May 24, 2013	37.86	38.03	37.27	37.90	652,055	+0.00(+0.00%)
May 23, 2013	37.65	38.07	37.19	37.90	4,595,404	-0.64(-1.67%)
May 22, 2013	39.24	40.14	38.49	38.55	739,656	-0.86(-2.18%)
May 21, 2013	39.45	39.55	38.38	39.40	657,693	-0.18(-0.47%)
May 20, 2013	38.82	39.71	38.80	39.59	456,806	+0.82(+2.12%)
May 17, 2013	38.84	39.19	38.26	38.77	487,505	+0.05(+0.13%)
May 16, 2013	39.44	39.50	38.58	38.72	456,741	-0.39(-1.00%)
May 15, 2013	40.11	40.64	38.89	39.11	553,779	-1.36(-3.36%)
May 13, 2013	40.24	40.63	39.70	40.47	437,616	+0.47(+1.17%)
May 10, 2013	40.54	40.62	39.95	40.00	387,410	-0.28(-0.69%)
May 09, 2013	40.63	40.64	40.07	40.28	545,177	+0.37(+0.92%)
May 08, 2013	40.47	40.72	39.84	39.91	539,190	-0.56(-1.38%)
May 07, 2013	39.44	41.08	39.43	40.47	806,351	+2.03(+5.27%)
May 06, 2013	38.24	38.66	38.13	38.44	452,931	+0.45(+1.19%)
May 03, 2013	37.46	38.50	37.29	37.99	475,926	+0.69(+1.86%)
May 02, 2013	37.22	37.41	36.93	37.29	221,468	+0.27(+0.73%)
May 01, 2013	36.92	37.29	36.78	37.02	148,637	+0.24(+0.65%)
Apr 30, 2013	36.61	36.87	36.24	36.78	226,188	+0.23(+0.62%)
Apr 29, 2013	37.41	37.44	36.35	36.56	395,230	-0.69(-1.85%)
Apr 26, 2013	36.32	37.44	36.43	37.24	222,951	+0.81(+2.24%)
Apr 25, 2013	36.32	37.34	36.32	36.43	555,792	+0.12(+0.33%)
Apr 24, 2013	36.23	36.63	36.07	36.31	191,382	+0.25(+0.69%)
Apr 23, 2013	36.17	36.25	35.94	36.06	178,740	+0.12(+0.33%)
Apr 22, 2013	36.24	36.34	35.71	35.94	146,196	-0.11(-0.29%)
Apr 19, 2013	35.85	36.22	35.32	36.05	242,137	+0.40(+1.11%)
Apr 18, 2013	36.25	36.38	35.33	35.65	164,484	-0.57(-1.57%)
Apr 17, 2013	36.49	36.66	36.10	36.22	167,538	-0.23(-0.64%)
Apr 16, 2013	36.15	36.66	35.90	36.45	404,802	+0.82(+2.31%)
Apr 15, 2013	36.99	37.03	34.62	35.63	563,308	-1.16(-3.16%)
Apr 12, 2013	36.97	37.09	36.18	36.79	156,163	-0.16(-0.42%)
Apr 11, 2013	37.12	37.39	36.77	36.95	209,885	+0.01(+0.04%)
Apr 10, 2013	36.87	37.36	36.72	36.93	466,089	+0.17(+0.46%)
Apr 09, 2013	36.27	36.85	35.91	36.76	333,287	+0.60(+1.65%)
Apr 08, 2013	36.17	36.46	36.03	36.17	103,272	-0.12(-0.33%)
Apr 05, 2013	36.13	36.46	35.78	36.29	301,826	+0.10(+0.27%)
Apr 04, 2013	36.31	36.39	35.87	36.19	229,449	-0.08(-0.21%)
Apr 03, 2013	36.49	37.00	36.11	36.27	230,866	+0.03(+0.08%)
Apr 02, 2013	36.22	36.71	36.20	36.24	144,995	+0.02(+0.06%)
Apr 01, 2013	36.31	36.74	36.13	36.22	177,045	+0.07(+0.20%)
Mar 28, 2013	36.60	36.78	36.07	36.15	249,337	-0.62(-1.68%)
Mar 27, 2013	36.28	36.99	36.14	36.76	197,580	+0.31(+0.86%)
Mar 26, 2013	36.56	36.95	36.12	36.45	202,830	+0.00(+0.00%)
Mar 25, 2013	37.94	37.94	35.99	36.45	663,802	-0.46(-1.25%)
Mar 22, 2013	37.47	37.56	36.40	36.91	518,705	-0.64(-1.70%)
Mar 21, 2013	37.44	37.62	37.14	37.55	323,551	+0.30(+0.82%)
Mar 20, 2013	37.12	37.36	36.47	37.24	442,075	+0.78(+2.14%)
Mar 19, 2013	36.53	36.71	36.24	36.46	115,513	-0.20(-0.54%)
Mar 18, 2013	36.53	36.66	36.00	36.66	127,085	+0.40(+1.09%)
Mar 15, 2013	36.84	36.85	35.98	36.27	338,757	-0.57(-1.56%)
Mar 14, 2013	36.90	36.91	36.76	36.84	310,446	-0.01(-0.02%)
Mar 13, 2013	36.80	36.94	36.63	36.85	359,237	-0.06(-0.15%)
Mar 12, 2013	36.58	37.00	36.46	36.90	532,280	+0.55(+1.52%)
Mar 11, 2013	36.47	36.56	36.01	36.35	406,876	+0.47(+1.30%)
Mar 08, 2013	35.56	35.95	35.56	35.88	151,852	+0.27(+0.76%)
Mar 07, 2013	35.83	35.95	35.61	35.61	103,339	-0.11(-0.30%)
Mar 06, 2013	35.78	36.13	35.56	35.72	185,061	-0.04(-0.12%)
Mar 05, 2013	36.13	36.49	35.74	35.76	319,891	-0.44(-1.21%)
Mar 04, 2013	35.64	36.20	35.60	36.20	212,222	+0.69(+1.93%)

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.