Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	41.11	41.59	40.72	41.07	798,564	+0.05(+0.12%)
May 30, 2013	41.90	42.11	40.38	41.02	1,047,895	-1.01(-2.41%)
May 29, 2013	42.83	43.26	42.01	42.03	607,854	-1.10(-2.55%)
May 28, 2013	43.47	43.56	42.77	43.13	872,921	-0.04(-0.10%)
May 24, 2013	43.01	43.62	43.01	43.18	594,468	-0.02(-0.06%)
May 23, 2013	42.62	43.23	41.86	43.20	740,004	+0.28(+0.65%)
May 22, 2013	43.05	43.16	42.40	42.92	1,433,169	+0.11(+0.26%)
May 21, 2013	42.07	43.02	42.07	42.81	771,453	+0.83(+1.98%)
May 20, 2013	41.14	41.98	41.14	41.98	900,083	+0.96(+2.35%)
May 17, 2013	40.80	41.24	40.80	41.01	499,084	+0.24(+0.58%)
May 16, 2013	40.86	41.23	40.78	40.78	484,930	-0.22(-0.55%)
May 15, 2013	41.03	41.23	40.83	41.00	503,985	-0.04(-0.11%)
May 13, 2013	41.02	41.20	40.94	41.05	801,128	+0.02(+0.06%)
May 10, 2013	40.86	41.16	40.86	41.02	772,159	+0.06(+0.15%)
May 09, 2013	41.03	41.20	40.72	40.96	794,211	-0.07(-0.18%)
May 08, 2013	40.78	41.14	40.60	41.03	947,499	+0.29(+0.72%)
May 07, 2013	40.62	40.92	40.28	40.74	650,031	+0.02(+0.04%)
May 06, 2013	40.75	41.20	40.58	40.72	722,414	+0.15(+0.38%)
May 03, 2013	38.81	40.83	38.27	40.57	1,355,283	+2.30(+6.01%)
May 02, 2013	37.65	38.40	37.49	38.27	454,831	+0.78(+2.07%)
May 01, 2013	37.76	38.03	37.38	37.49	377,879	-0.27(-0.71%)
Apr 30, 2013	37.62	38.02	37.37	37.76	653,084	+0.18(+0.47%)
Apr 29, 2013	37.84	38.17	37.51	37.59	668,909	-0.09(-0.23%)
Apr 26, 2013	38.33	38.32	37.23	37.67	580,802	-0.65(-1.69%)
Apr 25, 2013	38.36	38.71	38.17	38.32	439,521	-0.04(-0.10%)
Apr 24, 2013	38.01	38.52	37.93	38.36	464,689	+0.27(+0.72%)
Apr 23, 2013	37.27	38.19	37.18	38.08	582,089	+0.89(+2.38%)
Apr 22, 2013	37.34	37.41	36.95	37.19	452,244	-0.01(-0.02%)
Apr 19, 2013	37.15	37.46	36.94	37.20	451,529	+0.05(+0.13%)
Apr 18, 2013	36.94	37.21	36.86	37.15	432,824	+0.28(+0.76%)
Apr 17, 2013	37.35	37.54	36.72	36.87	404,852	-0.56(-1.50%)
Apr 16, 2013	36.81	37.48	36.69	37.43	452,969	+0.78(+2.13%)
Apr 15, 2013	37.04	37.17	36.57	36.65	489,095	-0.57(-1.54%)
Apr 12, 2013	37.05	37.44	36.74	37.23	518,384	+0.20(+0.53%)
Apr 11, 2013	37.29	37.29	36.91	37.03	352,166	-0.27(-0.72%)
Apr 10, 2013	37.40	37.71	37.27	37.30	344,762	-0.07(-0.18%)
Apr 09, 2013	37.07	37.56	36.67	37.37	519,315	+0.31(+0.84%)
Apr 08, 2013	36.14	37.07	36.14	37.05	553,333	+0.94(+2.61%)
Apr 05, 2013	35.78	36.20	35.65	36.11	446,283	+0.03(+0.08%)
Apr 04, 2013	35.81	36.17	35.79	36.08	530,502	+0.14(+0.39%)
Apr 03, 2013	36.82	36.95	35.68	35.94	875,958	-1.01(-2.75%)
Apr 02, 2013	37.04	37.22	36.80	36.96	667,906	-0.21(-0.56%)
Apr 01, 2013	37.10	37.19	36.75	37.16	761,488	-0.22(-0.59%)
Mar 28, 2013	37.08	37.48	36.80	37.38	709,961	+0.29(+0.79%)
Mar 27, 2013	36.72	37.12	36.56	37.09	537,106	+0.10(+0.28%)
Mar 26, 2013	36.68	37.02	36.45	36.99	778,936	+0.42(+1.14%)
Mar 25, 2013	36.74	37.18	36.44	36.57	485,118	-0.20(-0.53%)
Mar 22, 2013	36.41	36.87	36.21	36.77	634,385	+0.45(+1.23%)
Mar 21, 2013	35.94	36.44	35.85	36.32	450,567	+0.32(+0.90%)
Mar 20, 2013	35.30	36.10	35.19	36.00	731,090	+0.67(+1.90%)
Mar 19, 2013	35.44	35.45	34.96	35.32	862,768	-0.12(-0.33%)
Mar 18, 2013	35.21	35.67	34.77	35.44	710,059	-0.23(-0.63%)
Mar 15, 2013	35.68	36.00	35.57	35.67	1,263,375	-0.18(-0.51%)
Mar 14, 2013	35.95	36.19	35.65	35.85	740,559	-0.15(-0.41%)
Mar 13, 2013	36.16	36.34	35.76	36.00	644,091	-0.19(-0.52%)
Mar 12, 2013	36.06	36.36	36.04	36.19	759,813	-0.02(-0.05%)
Mar 11, 2013	36.25	36.46	35.88	36.20	889,654	+0.03(+0.08%)
Mar 08, 2013	35.59	36.58	35.56	36.17	1,123,758	+0.54(+1.51%)
Mar 07, 2013	35.29	35.85	34.93	35.64	1,138,652	+0.31(+0.87%)
Mar 06, 2013	34.77	35.34	34.55	35.33	1,636,224	+0.51(+1.46%)
Mar 05, 2013	34.81	35.03	34.62	34.82	891,612	+0.04(+0.11%)
Mar 04, 2013	34.30	34.82	34.12	34.79	1,093,460	+0.49(+1.43%)

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.