Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	40.85	41.17	40.78	40.78	2,521,027	-0.82(-1.97%)
May 30, 2013	41.60	41.76	41.51	41.60	1,037,171	-0.02(-0.05%)
May 29, 2013	41.71	41.82	41.52	41.62	1,436,155	-0.53(-1.26%)
May 28, 2013	42.50	42.66	42.07	42.15	780,313	+0.07(+0.17%)
May 24, 2013	41.99	42.17	41.77	42.08	1,520,543	+0.00(+0.00%)
May 23, 2013	41.92	42.17	41.65	42.08	1,114,685	+0.16(+0.38%)
May 22, 2013	42.09	42.37	41.82	41.92	1,623,748	-0.17(-0.40%)
May 21, 2013	42.00	42.28	41.83	42.09	1,089,678	-0.01(-0.02%)
May 20, 2013	42.04	42.24	41.92	42.10	992,273	-0.06(-0.14%)
May 17, 2013	41.82	42.16	41.79	42.16	1,063,796	+0.07(+0.17%)
May 16, 2013	42.33	42.52	42.09	42.09	1,456,236	-0.38(-0.89%)
May 15, 2013	42.20	42.51	42.18	42.47	1,969,507	+1.01(+2.44%)
May 13, 2013	41.58	41.65	41.45	41.46	1,023,787	-0.03(-0.07%)
May 10, 2013	41.58	41.59	41.36	41.49	1,419,876	+0.08(+0.19%)
May 09, 2013	41.66	41.79	41.30	41.41	1,654,462	-0.66(-1.57%)
May 08, 2013	42.15	42.25	41.99	42.07	1,733,646	-0.35(-0.83%)
May 07, 2013	42.44	42.51	42.24	42.42	1,316,924	-0.12(-0.28%)
May 06, 2013	42.95	42.99	42.50	42.54	1,095,423	-0.24(-0.56%)
May 03, 2013	42.67	42.89	42.39	42.78	1,055,259	+0.39(+0.92%)
May 02, 2013	42.16	42.43	42.10	42.39	1,402,983	+0.03(+0.07%)
May 01, 2013	42.59	42.71	42.34	42.36	1,106,734	-0.12(-0.28%)
Apr 30, 2013	42.25	42.52	42.15	42.48	1,848,603	+0.05(+0.12%)
Apr 29, 2013	42.12	42.53	42.03	42.43	1,978,521	+0.89(+2.14%)
Apr 26, 2013	41.47	41.69	41.27	41.54	990,850	+0.27(+0.65%)
Apr 25, 2013	41.63	41.75	41.22	41.27	3,927,695	-0.79(-1.88%)
Apr 24, 2013	42.36	42.37	41.98	42.06	2,610,352	+0.11(+0.26%)
Apr 23, 2013	41.62	42.02	41.58	41.95	1,621,310	+0.92(+2.24%)
Apr 22, 2013	40.96	41.17	40.79	41.03	1,530,537	-0.17(-0.41%)
Apr 19, 2013	41.01	41.21	40.96	41.20	1,469,392	+0.15(+0.37%)
Apr 18, 2013	41.08	41.27	40.85	41.05	1,853,732	+0.19(+0.47%)
Apr 17, 2013	41.45	41.47	40.69	40.86	1,841,013	-0.64(-1.54%)
Apr 16, 2013	41.63	41.64	41.25	41.50	1,195,441	+0.22(+0.53%)
Apr 15, 2013	41.65	41.69	41.27	41.28	1,471,513	-0.61(-1.46%)
Apr 12, 2013	41.70	41.89	41.66	41.89	673,497	+0.01(+0.02%)
Apr 11, 2013	41.81	42.00	41.74	41.88	1,218,145	+0.37(+0.89%)
Apr 10, 2013	41.08	41.69	41.07	41.51	1,367,236	+0.67(+1.64%)
Apr 09, 2013	40.63	40.90	40.44	40.84	1,857,922	-0.14(-0.34%)
Apr 08, 2013	41.21	41.21	40.83	40.98	1,423,443	+0.15(+0.37%)
Apr 05, 2013	40.21	40.88	40.20	40.83	1,703,851	-0.20(-0.49%)
Apr 04, 2013	40.96	41.25	40.81	41.03	1,541,087	-0.44(-1.06%)
Apr 03, 2013	41.79	41.91	41.44	41.47	1,829,747	-0.09(-0.22%)
Apr 02, 2013	41.26	41.76	41.16	41.56	1,573,221	+0.65(+1.59%)
Apr 01, 2013	40.97	41.00	40.82	40.91	1,037,005	-0.09(-0.22%)
Mar 28, 2013	41.09	41.28	40.88	41.00	1,626,825	+0.61(+1.51%)
Mar 27, 2013	40.11	40.42	40.07	40.39	1,712,435	-0.41(-1.00%)
Mar 26, 2013	40.77	40.83	40.55	40.80	1,747,971	+0.01(+0.02%)
Mar 25, 2013	41.08	41.25	40.66	40.79	1,986,103	-0.40(-0.97%)
Mar 22, 2013	40.94	41.40	40.89	41.19	2,160,815	+0.70(+1.73%)
Mar 21, 2013	40.50	40.66	40.34	40.49	2,004,576	-0.21(-0.52%)
Mar 20, 2013	40.77	40.90	40.59	40.70	1,506,484	+0.35(+0.87%)
Mar 19, 2013	40.41	40.61	40.16	40.35	1,920,482	+0.12(+0.30%)
Mar 18, 2013	39.97	40.42	39.95	40.23	1,016,979	-0.11(-0.27%)
Mar 15, 2013	40.51	40.59	40.24	40.34	1,493,565	+0.03(+0.07%)
Mar 14, 2013	39.90	40.41	39.89	40.31	1,461,637	+0.23(+0.57%)
Mar 13, 2013	40.07	40.20	39.98	40.08	1,567,640	-0.21(-0.52%)
Mar 12, 2013	40.44	40.52	40.24	40.29	960,937	-0.25(-0.62%)
Mar 11, 2013	40.40	40.57	40.37	40.54	780,005	-0.01(-0.02%)
Mar 08, 2013	40.48	40.56	40.32	40.55	2,633,418	+0.19(+0.47%)
Mar 07, 2013	40.53	40.59	40.26	40.36	2,907,640	+0.57(+1.43%)
Mar 06, 2013	40.04	40.08	39.76	39.79	1,129,709	-0.10(-0.25%)
Mar 05, 2013	39.92	40.06	39.83	39.89	1,656,083	+0.46(+1.17%)
Mar 04, 2013	39.09	39.47	39.04	39.43	1,035,546	+0.30(+0.77%)

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.