Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	40.59	40.93	40.14	40.14	4,141,098	-0.50(-1.24%)
May 30, 2013	41.18	41.19	40.62	40.64	3,400,837	-0.56(-1.35%)
May 29, 2013	41.31	41.53	41.05	41.20	3,614,190	-0.29(-0.70%)
May 28, 2013	41.39	41.72	41.24	41.49	3,183,826	+0.49(+1.18%)
May 24, 2013	40.96	41.03	40.62	41.01	3,054,471	-0.05(-0.13%)
May 23, 2013	40.85	41.10	40.68	41.06	4,041,216	-0.31(-0.76%)
May 22, 2013	41.50	42.03	41.18	41.37	3,681,722	-0.21(-0.50%)
May 21, 2013	41.63	41.85	41.47	41.58	4,404,091	-0.17(-0.40%)
May 20, 2013	41.53	41.82	41.28	41.75	4,489,638	+0.18(+0.43%)
May 17, 2013	41.31	41.65	41.02	41.57	4,769,020	+0.31(+0.76%)
May 16, 2013	41.43	41.55	41.08	41.26	4,698,332	-0.17(-0.41%)
May 15, 2013	41.42	41.83	41.36	41.43	5,637,993	+0.59(+1.45%)
May 13, 2013	41.05	41.52	40.54	40.83	8,032,437	-0.85(-2.05%)
May 10, 2013	41.07	41.69	41.04	41.69	5,548,044	+0.76(+1.87%)
May 09, 2013	41.08	41.17	40.78	40.92	3,727,049	-0.30(-0.73%)
May 08, 2013	40.70	41.28	40.56	41.23	5,307,556	+0.57(+1.40%)
May 07, 2013	40.66	40.75	40.38	40.66	3,089,794	+0.14(+0.35%)
May 06, 2013	40.29	40.73	40.26	40.51	3,976,397	-0.31(-0.77%)
May 03, 2013	40.59	40.91	40.34	40.83	4,658,287	+0.49(+1.22%)
May 02, 2013	40.07	40.51	39.84	40.34	4,843,085	+0.28(+0.71%)
May 01, 2013	40.16	40.41	40.00	40.05	3,525,939	-0.31(-0.76%)
Apr 30, 2013	39.99	40.42	39.69	40.36	5,565,278	+0.31(+0.77%)
Apr 29, 2013	39.79	40.11	39.53	40.05	4,663,124	+0.44(+1.11%)
Apr 26, 2013	39.69	39.82	39.47	39.61	4,814,414	-0.20(-0.51%)
Apr 25, 2013	40.96	40.96	39.72	39.82	8,006,894	-0.86(-2.11%)
Apr 24, 2013	40.53	41.34	40.15	40.67	17,380,772	+2.67(+7.01%)
Apr 23, 2013	38.15	38.30	37.42	38.01	14,245,825	-0.66(-1.70%)
Apr 22, 2013	38.54	38.77	38.26	38.67	5,288,025	+0.13(+0.34%)
Apr 19, 2013	38.68	38.71	38.36	38.54	8,188,745	+0.02(+0.06%)
Apr 18, 2013	39.31	39.35	38.43	38.51	7,706,503	-0.73(-1.86%)
Apr 17, 2013	39.26	39.53	39.00	39.24	6,211,816	-0.25(-0.63%)
Apr 16, 2013	39.28	39.62	39.12	39.49	7,425,734	+0.35(+0.89%)
Apr 15, 2013	39.72	39.84	39.07	39.14	7,454,881	-1.03(-2.57%)
Apr 12, 2013	39.76	40.21	39.67	40.17	6,568,032	+0.34(+0.85%)
Apr 11, 2013	39.06	40.05	39.06	39.83	11,653,464	+0.28(+0.70%)
Apr 10, 2013	39.57	40.11	39.54	39.55	9,306,423	+0.12(+0.32%)
Apr 09, 2013	39.74	39.88	39.36	39.43	10,027,590	-0.32(-0.80%)
Apr 08, 2013	39.07	39.77	39.02	39.75	6,670,405	+0.21(+0.54%)
Apr 05, 2013	39.26	39.59	38.54	39.54	12,894,556	-0.45(-1.12%)
Apr 04, 2013	39.91	40.31	39.74	39.98	5,692,292	+0.11(+0.28%)
Apr 03, 2013	41.28	41.31	39.61	39.87	14,726,890	-1.54(-3.72%)
Apr 02, 2013	41.81	41.87	40.99	41.41	9,540,571	-0.60(-1.43%)
Apr 01, 2013	42.46	42.69	41.93	42.02	2,688,324	-0.45(-1.07%)
Mar 28, 2013	42.10	42.63	41.86	42.47	5,547,931	+0.37(+0.87%)
Mar 27, 2013	41.69	42.15	41.69	42.10	3,273,089	+0.12(+0.30%)
Mar 26, 2013	41.80	42.08	41.68	41.98	5,010,532	+0.24(+0.58%)
Mar 25, 2013	41.64	41.90	41.50	41.74	6,139,469	+0.60(+1.45%)
Mar 22, 2013	40.95	41.27	40.91	41.14	3,035,142	+0.14(+0.33%)
Mar 21, 2013	40.77	41.27	40.77	41.01	3,099,241	+0.01(+0.01%)
Mar 20, 2013	40.84	41.15	40.70	41.00	2,793,362	+0.36(+0.89%)
Mar 19, 2013	40.89	41.05	40.42	40.64	4,049,497	-0.16(-0.39%)
Mar 18, 2013	40.92	41.11	40.59	40.80	5,398,426	-0.64(-1.55%)
Mar 15, 2013	41.05	41.44	40.88	41.44	5,926,709	+0.21(+0.50%)
Mar 14, 2013	41.01	41.27	40.88	41.24	4,530,587	+0.30(+0.72%)
Mar 13, 2013	40.50	41.11	40.47	40.94	10,116,366	+0.37(+0.90%)
Mar 12, 2013	42.15	42.21	40.47	40.58	16,017,226	+0.53(+1.31%)
Mar 11, 2013	40.01	40.13	39.75	40.05	7,835,984	+0.07(+0.18%)
Mar 08, 2013	39.97	40.36	39.95	39.98	7,798,104	+0.28(+0.70%)
Mar 07, 2013	39.45	39.74	39.33	39.70	5,993,011	+0.20(+0.51%)
Mar 06, 2013	39.18	40.14	39.14	39.50	7,222,999	+0.36(+0.92%)
Mar 05, 2013	38.72	39.45	38.70	39.14	5,328,584	+0.49(+1.27%)
Mar 04, 2013	38.44	38.66	38.34	38.65	3,642,260	+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.