Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	36.78	36.78	36.02	36.10	22,219	+1.55(+4.49%)
May 30, 2013	33.93	34.73	33.93	34.55	20,604	+1.14(+3.41%)
May 29, 2013	33.42	33.55	33.10	33.41	3,942	-0.71(-2.08%)
May 28, 2013	33.81	34.38	33.81	34.12	19,692	+0.80(+2.40%)
May 24, 2013	33.28	33.54	33.28	33.32	6,498	+0.32(+0.97%)
May 23, 2013	32.91	33.42	32.83	33.00	14,593	-1.35(-3.93%)
May 22, 2013	34.76	35.00	34.35	34.35	19,596	-0.18(-0.52%)
May 21, 2013	34.59	34.74	34.31	34.53	7,727	-0.52(-1.48%)
May 20, 2013	34.66	35.06	34.66	35.05	8,823	+0.43(+1.24%)
May 17, 2013	34.45	34.78	34.34	34.62	5,023	+0.24(+0.70%)
May 16, 2013	34.65	34.68	34.24	34.38	6,941	-1.23(-3.45%)
May 15, 2013	35.42	35.65	35.42	35.61	8,236	+0.47(+1.34%)
May 13, 2013	35.41	35.41	35.10	35.14	6,352	-1.08(-2.98%)
May 10, 2013	36.27	36.38	36.16	36.22	1,827	+0.14(+0.39%)
May 09, 2013	36.23	36.23	35.87	36.08	10,376	+0.16(+0.45%)
May 08, 2013	35.76	35.96	35.58	35.92	13,460	+0.24(+0.67%)
May 07, 2013	35.74	35.74	35.42	35.68	16,464	+1.32(+3.84%)
May 06, 2013	34.21	34.38	34.01	34.36	11,623	+0.30(+0.88%)
May 03, 2013	33.93	34.41	33.22	34.06	6,712	+0.84(+2.53%)
May 02, 2013	33.35	33.35	33.00	33.22	13,775	-0.26(-0.78%)
May 01, 2013	33.78	33.98	33.48	33.48	14,759	-0.54(-1.59%)
Apr 30, 2013	34.21	34.34	33.70	34.02	43,024	+0.29(+0.86%)
Apr 29, 2013	33.11	33.73	33.00	33.73	16,139	-0.36(-1.06%)
Apr 26, 2013	34.15	35.84	34.01	34.09	8,719	-1.75(-4.88%)
Apr 25, 2013	35.66	36.08	35.66	35.84	8,217	+0.36(+1.01%)
Apr 24, 2013	35.24	35.54	35.10	35.48	12,401	-0.35(-0.98%)
Apr 23, 2013	35.78	36.05	35.46	35.83	6,858	-1.10(-2.98%)
Apr 22, 2013	36.69	36.96	36.53	36.93	8,529	+0.06(+0.16%)
Apr 19, 2013	36.28	36.87	35.83	36.87	12,968	+1.02(+2.85%)
Apr 18, 2013	36.09	36.12	35.80	35.85	12,207	-1.88(-4.98%)
Apr 17, 2013	38.09	38.32	37.56	37.73	30,990	-2.72(-6.72%)
Apr 16, 2013	40.27	40.73	40.25	40.45	12,687	+1.66(+4.28%)
Apr 15, 2013	39.97	40.07	38.79	38.79	11,898	-3.13(-7.47%)
Apr 12, 2013	42.05	42.33	41.81	41.92	12,296	+1.48(+3.66%)
Apr 11, 2013	40.50	40.58	40.39	40.44	6,526	+0.18(+0.45%)
Apr 10, 2013	39.85	40.46	39.85	40.26	10,530	+0.30(+0.75%)
Apr 09, 2013	39.68	40.12	39.55	39.96	15,169	+0.73(+1.86%)
Apr 08, 2013	39.19	39.34	38.88	39.23	7,635	+0.32(+0.82%)
Apr 05, 2013	38.99	39.31	38.48	38.91	15,503	-0.83(-2.09%)
Apr 04, 2013	39.89	39.97	39.66	39.74	11,257	+0.05(+0.13%)
Apr 03, 2013	40.74	40.74	39.69	39.69	22,073	-1.63(-3.94%)
Apr 02, 2013	41.71	41.74	41.29	41.32	15,585	-1.99(-4.59%)
Apr 01, 2013	43.99	43.99	43.30	43.31	10,447	-0.50(-1.14%)
Mar 28, 2013	44.07	44.23	43.81	43.81	12,837	-0.67(-1.51%)
Mar 27, 2013	44.03	44.92	43.79	44.48	22,694	+1.22(+2.82%)
Mar 26, 2013	42.84	43.30	42.84	43.26	13,850	+2.03(+4.92%)
Mar 25, 2013	41.60	41.60	41.18	41.23	4,962	-0.74(-1.76%)
Mar 22, 2013	41.87	41.97	41.70	41.97	9,049	-1.28(-2.96%)
Mar 21, 2013	43.46	43.46	43.15	43.25	8,038	-0.67(-1.53%)
Mar 20, 2013	43.83	43.92	43.57	43.92	18,050	+1.32(+3.10%)
Mar 19, 2013	43.17	43.17	42.42	42.60	22,301	+1.05(+2.53%)
Mar 18, 2013	41.71	41.86	41.40	41.55	12,723	-0.55(-1.31%)
Mar 15, 2013	42.49	42.68	42.10	42.10	64,010	+0.09(+0.21%)
Mar 14, 2013	41.72	42.14	41.40	42.01	38,112	+1.40(+3.45%)
Mar 13, 2013	40.54	40.75	40.38	40.61	28,516	-0.99(-2.38%)
Mar 12, 2013	41.62	41.77	41.29	41.60	51,047	-3.64(-8.05%)
Mar 11, 2013	45.23	47.29	44.81	45.24	30,299	-2.07(-4.38%)
Mar 08, 2013	46.99	47.44	46.54	47.31	37,060	-0.41(-0.86%)
Mar 07, 2013	47.55	47.75	47.36	47.72	17,753	-0.40(-0.83%)
Mar 06, 2013	47.98	48.24	47.77	48.12	26,882	+1.39(+2.97%)
Mar 05, 2013	46.27	46.76	46.16	46.73	27,603	+1.42(+3.13%)
Mar 04, 2013	44.83	45.50	44.70	45.31	42,519	+0.56(+1.25%)

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.