Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	39.90	40.37	39.62	39.72	755,692	-0.42(-1.04%)
May 30, 2013	39.98	40.26	39.66	40.14	672,097	+0.16(+0.40%)
May 29, 2013	39.40	40.10	39.40	39.98	1,028,730	+0.13(+0.32%)
May 28, 2013	40.09	40.22	39.56	39.85	922,411	+0.32(+0.81%)
May 24, 2013	39.43	39.73	38.96	39.53	704,354	-0.30(-0.75%)
May 23, 2013	39.46	40.10	38.89	39.83	1,311,442	-0.46(-1.14%)
May 22, 2013	40.11	41.52	39.89	40.29	2,729,069	+0.04(+0.10%)
May 21, 2013	39.65	40.35	39.42	40.25	1,082,947	+0.60(+1.50%)
May 20, 2013	39.62	40.18	39.53	39.65	637,367	-0.14(-0.34%)
May 17, 2013	39.27	40.05	39.17	39.79	1,086,495	+0.84(+2.15%)
May 16, 2013	39.24	39.61	38.89	38.95	899,181	-0.37(-0.94%)
May 15, 2013	38.95	39.44	38.73	39.32	1,092,182	+1.17(+3.06%)
May 13, 2013	38.45	38.53	37.85	38.16	1,636,720	-0.70(-1.80%)
May 10, 2013	39.30	39.30	38.41	38.86	1,263,209	-0.25(-0.64%)
May 09, 2013	39.68	39.77	39.03	39.10	809,515	-0.61(-1.54%)
May 08, 2013	39.68	39.85	39.27	39.72	1,129,089	-0.08(-0.20%)
May 07, 2013	39.82	39.85	39.48	39.80	1,109,199	-0.02(-0.04%)
May 06, 2013	39.70	39.89	39.32	39.81	700,786	+0.32(+0.82%)
May 03, 2013	39.37	39.95	39.31	39.49	908,059	+0.87(+2.25%)
May 02, 2013	38.90	38.94	38.25	38.62	789,997	+0.31(+0.80%)
May 01, 2013	39.59	39.60	38.16	38.32	1,179,036	-1.38(-3.48%)
Apr 30, 2013	38.77	39.70	38.42	39.70	1,829,802	+0.92(+2.38%)
Apr 29, 2013	38.65	38.81	38.20	38.77	914,206	+0.52(+1.37%)
Apr 26, 2013	39.18	38.83	38.02	38.25	1,102,583	-0.58(-1.49%)
Apr 25, 2013	39.01	39.38	38.80	38.83	1,584,112	-0.18(-0.45%)
Apr 24, 2013	39.17	39.55	38.98	39.01	1,528,571	-0.08(-0.21%)
Apr 23, 2013	39.48	39.65	38.72	39.09	2,123,898	-0.10(-0.25%)
Apr 22, 2013	37.86	39.42	37.68	39.18	3,149,755	+1.34(+3.55%)
Apr 19, 2013	38.71	39.51	36.85	37.84	7,074,828	+3.91(+11.53%)
Apr 18, 2013	34.30	34.42	33.43	33.93	3,130,641	-0.10(-0.31%)
Apr 17, 2013	34.60	34.75	34.02	34.03	1,654,982	-1.07(-3.04%)
Apr 16, 2013	34.27	35.10	34.07	35.10	2,191,337	+1.38(+4.10%)
Apr 15, 2013	34.93	35.07	33.54	33.72	2,005,740	-1.60(-4.53%)
Apr 12, 2013	35.96	36.02	34.79	35.32	1,493,682	-0.81(-2.25%)
Apr 11, 2013	35.65	36.58	35.43	36.13	1,826,994	+0.37(+1.03%)
Apr 10, 2013	35.43	36.01	34.86	35.76	1,981,466	+0.49(+1.39%)
Apr 09, 2013	34.77	35.63	34.57	35.27	1,587,313	+0.67(+1.93%)
Apr 08, 2013	34.34	34.61	33.97	34.60	1,556,321	+0.25(+0.72%)
Apr 05, 2013	33.51	34.42	33.38	34.36	2,440,983	+0.04(+0.12%)
Apr 04, 2013	33.86	34.76	33.79	34.31	1,517,763	+0.54(+1.59%)
Apr 03, 2013	34.11	34.20	33.43	33.78	1,708,352	-0.34(-0.99%)
Apr 02, 2013	34.50	35.46	34.03	34.11	2,591,136	-0.45(-1.30%)
Apr 01, 2013	35.21	35.38	34.20	34.56	1,957,478	-0.83(-2.34%)
Mar 28, 2013	34.81	35.42	34.54	35.39	1,669,677	+0.41(+1.17%)
Mar 27, 2013	34.10	35.15	33.77	34.98	2,706,228	+0.54(+1.56%)
Mar 26, 2013	34.30	34.47	34.01	34.44	1,683,711	+0.35(+1.04%)
Mar 25, 2013	34.84	34.97	34.02	34.09	2,310,809	-0.63(-1.81%)
Mar 22, 2013	34.81	35.30	34.62	34.72	2,173,668	+0.08(+0.23%)
Mar 21, 2013	35.20	35.32	34.55	34.64	2,981,868	-0.84(-2.38%)
Mar 20, 2013	36.42	36.65	35.43	35.48	2,323,085	-0.50(-1.38%)
Mar 19, 2013	37.00	37.12	35.66	35.98	1,399,494	-1.01(-2.74%)
Mar 18, 2013	37.12	37.30	36.44	36.99	1,398,376	-0.82(-2.17%)
Mar 15, 2013	37.69	38.37	37.63	37.81	1,310,143	-0.17(-0.44%)
Mar 14, 2013	38.25	38.25	37.63	37.98	1,280,812	-0.06(-0.17%)
Mar 13, 2013	38.75	38.77	38.02	38.04	1,610,368	-0.78(-2.01%)
Mar 12, 2013	38.37	38.93	38.21	38.82	1,029,187	+0.35(+0.92%)
Mar 11, 2013	37.91	38.50	37.63	38.47	900,482	+0.46(+1.20%)
Mar 08, 2013	37.82	38.16	37.61	38.01	906,597	+0.55(+1.46%)
Mar 07, 2013	37.28	37.84	37.26	37.46	663,135	+0.17(+0.45%)
Mar 06, 2013	37.54	37.56	37.17	37.30	1,175,502	+0.02(+0.06%)
Mar 05, 2013	37.03	37.63	37.03	37.27	1,309,848	+0.57(+1.55%)
Mar 04, 2013	36.94	37.07	35.94	36.70	1,855,598	-0.43(-1.15%)

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.