Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	42.11	42.30	41.53	41.54	13,416,869	-0.67(-1.60%)
May 30, 2013	41.59	42.44	41.59	42.22	10,321,318	+0.67(+1.62%)
May 29, 2013	41.79	42.02	41.53	41.54	8,030,058	-0.44(-1.05%)
May 28, 2013	42.54	42.57	41.90	41.98	10,652,781	-0.10(-0.23%)
May 24, 2013	41.48	42.23	41.25	42.08	13,192,756	+0.55(+1.32%)
May 23, 2013	41.60	41.86	41.30	41.53	18,050,706	-0.48(-1.13%)
May 22, 2013	42.46	43.01	42.00	42.01	20,974,786	-0.33(-0.78%)
May 21, 2013	42.34	42.60	42.07	42.34	14,397,021	-0.01(-0.03%)
May 20, 2013	42.89	43.12	42.16	42.35	22,718,452	-0.69(-1.60%)
May 17, 2013	42.18	43.04	42.10	43.04	14,205,807	+1.11(+2.65%)
May 16, 2013	42.38	42.38	41.92	41.93	10,626,122	-0.46(-1.08%)
May 15, 2013	41.97	42.40	41.90	42.39	14,604,405	+0.68(+1.63%)
May 13, 2013	41.63	42.06	41.52	41.71	13,384,931	+0.04(+0.10%)
May 10, 2013	41.65	41.73	41.39	41.67	14,844,118	+0.04(+0.10%)
May 09, 2013	41.78	41.93	41.54	41.63	12,335,238	-0.16(-0.38%)
May 08, 2013	41.83	41.84	41.42	41.78	15,496,955	-0.12(-0.29%)
May 07, 2013	41.84	41.92	41.31	41.91	12,737,560	+0.21(+0.50%)
May 06, 2013	41.80	42.14	41.52	41.70	14,024,592	-0.15(-0.36%)
May 03, 2013	41.25	42.15	40.88	41.85	16,116,761	+0.96(+2.36%)
May 02, 2013	39.63	41.88	39.63	40.88	32,901,684	+2.19(+5.65%)
May 01, 2013	38.92	39.22	38.13	38.70	13,139,860	-0.57(-1.45%)
Apr 30, 2013	39.30	39.60	39.17	39.27	13,048,579	+0.13(+0.33%)
Apr 29, 2013	39.10	39.28	38.96	39.14	11,468,611	+0.16(+0.40%)
Apr 26, 2013	39.34	39.34	38.96	38.98	6,571,579	-0.36(-0.91%)
Apr 25, 2013	39.14	39.74	39.03	39.34	10,012,546	+0.40(+1.02%)
Apr 24, 2013	38.61	39.06	38.60	38.94	7,987,398	+0.33(+0.85%)
Apr 23, 2013	38.29	38.62	38.12	38.61	6,782,809	+0.50(+1.30%)
Apr 22, 2013	38.13	38.31	37.88	38.12	5,795,277	-0.10(-0.26%)
Apr 19, 2013	37.78	38.25	37.70	38.22	8,174,350	+0.59(+1.58%)
Apr 18, 2013	37.90	38.08	37.59	37.62	22,534,684	-0.19(-0.51%)
Apr 17, 2013	38.17	38.23	37.75	37.81	10,235,806	-0.58(-1.51%)
Apr 16, 2013	37.91	38.41	37.88	38.39	10,828,503	+0.80(+2.12%)
Apr 15, 2013	38.37	38.43	37.60	37.60	11,554,735	-1.04(-2.69%)
Apr 12, 2013	38.67	38.89	38.48	38.63	7,589,744	-0.44(-1.12%)
Apr 11, 2013	38.93	39.14	38.74	39.07	6,964,197	+0.15(+0.38%)
Apr 10, 2013	38.45	39.00	38.45	38.92	9,649,552	+0.52(+1.36%)
Apr 09, 2013	38.89	38.90	38.23	38.40	6,441,090	-0.36(-0.93%)
Apr 08, 2013	38.61	38.78	38.34	38.76	6,570,485	+0.26(+0.68%)
Apr 05, 2013	38.28	38.56	38.13	38.50	8,542,320	-0.31(-0.79%)
Apr 04, 2013	38.56	38.82	38.46	38.81	9,549,691	+0.40(+1.05%)
Apr 03, 2013	39.26	39.28	38.29	38.40	17,830,604	-0.75(-1.91%)
Apr 02, 2013	39.26	39.37	39.00	39.15	10,272,928	+0.14(+0.36%)
Apr 01, 2013	39.57	39.86	38.90	39.01	14,196,576	-0.58(-1.47%)
Mar 28, 2013	39.33	39.85	39.19	39.59	13,364,707	+0.28(+0.70%)
Mar 27, 2013	38.84	39.45	38.58	39.31	14,341,591	+0.28(+0.72%)
Mar 26, 2013	38.44	39.11	38.35	39.03	18,520,104	+0.81(+2.11%)
Mar 25, 2013	37.47	38.29	37.41	38.23	20,733,590	+0.91(+2.44%)
Mar 22, 2013	36.88	37.33	36.76	37.32	20,153,042	+0.53(+1.45%)
Mar 21, 2013	36.93	37.23	36.78	36.78	15,962,762	-0.36(-0.96%)
Mar 20, 2013	36.60	37.29	36.53	37.14	17,235,696	+0.78(+2.13%)
Mar 19, 2013	36.83	37.14	36.29	36.36	18,881,660	-0.48(-1.31%)
Mar 18, 2013	36.66	37.10	36.46	36.84	16,263,845	-0.11(-0.30%)
Mar 15, 2013	37.30	37.44	36.95	36.96	18,893,458	-0.49(-1.31%)
Mar 14, 2013	37.15	37.54	37.13	37.45	15,936,957	+0.30(+0.81%)
Mar 13, 2013	37.18	37.39	37.03	37.15	11,820,883	-0.10(-0.27%)
Mar 12, 2013	37.45	37.52	37.07	37.25	8,946,367	-0.32(-0.86%)
Mar 11, 2013	37.61	37.67	37.39	37.57	7,230,817	+0.12(+0.32%)
Mar 08, 2013	37.61	37.62	37.27	37.45	10,269,295	+0.04(+0.10%)
Mar 07, 2013	37.50	37.71	37.21	37.41	9,317,718	-0.13(-0.34%)
Mar 06, 2013	37.50	37.69	37.34	37.54	8,061,111	+0.18(+0.48%)
Mar 05, 2013	37.32	37.71	37.26	37.36	11,012,250	+0.18(+0.50%)
Mar 04, 2013	36.77	37.19	36.72	37.18	7,046,272	+0.33(+0.90%)

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.