Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	40.58	40.92	40.13	40.13	4,141,985	-0.50(-1.24%)
May 30, 2013	41.17	41.18	40.61	40.64	3,401,566	-0.56(-1.35%)
May 29, 2013	41.31	41.52	41.04	41.19	3,614,965	-0.29(-0.70%)
May 28, 2013	41.38	41.71	41.23	41.48	3,184,508	+0.49(+1.18%)
May 24, 2013	40.95	41.02	40.61	41.00	3,055,125	-0.05(-0.13%)
May 23, 2013	40.84	41.09	40.67	41.05	4,042,082	-0.31(-0.76%)
May 22, 2013	41.50	42.02	41.18	41.36	3,682,511	-0.21(-0.50%)
May 21, 2013	41.62	41.84	41.47	41.57	4,405,035	-0.17(-0.40%)
May 20, 2013	41.52	41.81	41.28	41.74	4,490,600	+0.18(+0.43%)
May 17, 2013	41.30	41.64	41.01	41.56	4,770,042	+0.31(+0.76%)
May 16, 2013	41.42	41.54	41.07	41.25	4,699,338	-0.17(-0.41%)
May 15, 2013	41.41	41.82	41.35	41.42	5,639,201	+0.59(+1.45%)
May 13, 2013	41.04	41.51	40.54	40.83	8,034,159	-0.85(-2.05%)
May 10, 2013	41.06	41.68	41.03	41.68	5,549,233	+0.76(+1.87%)
May 09, 2013	41.07	41.16	40.77	40.91	3,727,848	-0.30(-0.73%)
May 08, 2013	40.70	41.27	40.55	41.22	5,308,693	+0.57(+1.40%)
May 07, 2013	40.65	40.74	40.38	40.65	3,090,457	+0.14(+0.35%)
May 06, 2013	40.28	40.72	40.25	40.51	3,977,249	-0.31(-0.77%)
May 03, 2013	40.58	40.90	40.33	40.82	4,659,285	+0.49(+1.22%)
May 02, 2013	40.06	40.51	39.84	40.33	4,844,123	+0.28(+0.71%)
May 01, 2013	40.16	40.41	39.99	40.04	3,526,695	-0.31(-0.76%)
Apr 30, 2013	39.98	40.41	39.68	40.35	5,566,471	+0.31(+0.77%)
Apr 29, 2013	39.78	40.10	39.52	40.04	4,664,124	+0.44(+1.11%)
Apr 26, 2013	39.68	39.81	39.46	39.61	4,815,446	-0.20(-0.51%)
Apr 25, 2013	40.96	40.96	39.71	39.81	8,008,610	-0.86(-2.11%)
Apr 24, 2013	40.52	41.34	40.14	40.67	17,384,496	+2.67(+7.01%)
Apr 23, 2013	38.14	38.29	37.41	38.00	14,248,878	-0.66(-1.70%)
Apr 22, 2013	38.53	38.76	38.25	38.66	5,289,158	+0.13(+0.34%)
Apr 19, 2013	38.67	38.70	38.35	38.53	8,190,500	+0.02(+0.06%)
Apr 18, 2013	39.30	39.34	38.43	38.50	7,708,155	-0.73(-1.86%)
Apr 17, 2013	39.26	39.52	38.99	39.23	6,213,147	-0.25(-0.63%)
Apr 16, 2013	39.27	39.61	39.11	39.48	7,427,326	+0.35(+0.89%)
Apr 15, 2013	39.71	39.84	39.06	39.13	7,456,478	-1.03(-2.57%)
Apr 12, 2013	39.75	40.20	39.66	40.16	6,569,440	+0.34(+0.85%)
Apr 11, 2013	39.05	40.04	39.05	39.82	11,655,961	+0.28(+0.70%)
Apr 10, 2013	39.56	40.10	39.53	39.55	9,308,417	+0.12(+0.32%)
Apr 09, 2013	39.73	39.87	39.35	39.42	10,029,740	-0.32(-0.80%)
Apr 08, 2013	39.06	39.76	39.01	39.74	6,671,835	+0.21(+0.54%)
Apr 05, 2013	39.25	39.58	38.53	39.53	12,897,320	-0.45(-1.12%)
Apr 04, 2013	39.91	40.30	39.73	39.98	5,693,512	+0.11(+0.28%)
Apr 03, 2013	41.27	41.30	39.60	39.86	14,730,047	-1.54(-3.72%)
Apr 02, 2013	41.80	41.86	40.98	41.40	9,542,617	-0.60(-1.43%)
Apr 01, 2013	42.46	42.69	41.92	42.01	2,688,900	-0.45(-1.07%)
Mar 28, 2013	42.10	42.62	41.85	42.46	5,549,121	+0.37(+0.87%)
Mar 27, 2013	41.68	42.14	41.68	42.10	3,273,791	+0.12(+0.30%)
Mar 26, 2013	41.79	42.07	41.67	41.97	5,011,607	+0.24(+0.58%)
Mar 25, 2013	41.63	41.89	41.49	41.73	6,140,785	+0.60(+1.45%)
Mar 22, 2013	40.94	41.26	40.90	41.13	3,035,793	+0.14(+0.33%)
Mar 21, 2013	40.76	41.26	40.76	41.00	3,099,905	+0.01(+0.01%)
Mar 20, 2013	40.83	41.14	40.70	40.99	2,793,961	+0.36(+0.89%)
Mar 19, 2013	40.89	41.04	40.41	40.63	4,050,365	-0.16(-0.39%)
Mar 18, 2013	40.91	41.10	40.58	40.79	5,399,584	-0.64(-1.55%)
Mar 15, 2013	41.04	41.43	40.87	41.43	5,927,979	+0.21(+0.50%)
Mar 14, 2013	41.00	41.26	40.87	41.23	4,531,558	+0.30(+0.72%)
Mar 13, 2013	40.50	41.10	40.46	40.93	10,118,534	+0.37(+0.90%)
Mar 12, 2013	42.14	42.20	40.46	40.57	16,020,660	+0.53(+1.31%)
Mar 11, 2013	40.01	40.12	39.74	40.04	7,837,664	+0.07(+0.18%)
Mar 08, 2013	39.96	40.35	39.94	39.97	7,799,775	+0.28(+0.70%)
Mar 07, 2013	39.44	39.73	39.32	39.69	5,994,296	+0.20(+0.51%)
Mar 06, 2013	39.17	40.14	39.13	39.49	7,224,547	+0.36(+0.92%)
Mar 05, 2013	38.71	39.45	38.69	39.13	5,329,726	+0.49(+1.27%)
Mar 04, 2013	38.43	38.65	38.34	38.64	3,643,041	+0.15(+0.40%)

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.