Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	39.52	39.98	39.24	39.35	762,984	-0.41(-1.04%)
May 30, 2013	39.60	39.87	39.28	39.76	678,582	+0.16(+0.40%)
May 29, 2013	39.03	39.71	39.03	39.60	1,038,656	+0.13(+0.32%)
May 28, 2013	39.70	39.84	39.18	39.47	931,311	+0.32(+0.81%)
May 24, 2013	39.05	39.35	38.59	39.15	711,151	-0.30(-0.75%)
May 23, 2013	39.08	39.72	38.52	39.45	1,324,096	-0.45(-1.14%)
May 22, 2013	39.73	41.12	39.51	39.90	2,755,402	+0.04(+0.10%)
May 21, 2013	39.27	39.97	39.04	39.86	1,093,396	+0.59(+1.50%)
May 20, 2013	39.24	39.79	39.15	39.27	643,517	-0.14(-0.34%)
May 17, 2013	38.89	39.67	38.80	39.41	1,096,978	+0.83(+2.15%)
May 16, 2013	38.87	39.23	38.52	38.58	907,857	-0.37(-0.94%)
May 15, 2013	38.58	39.07	38.36	38.95	1,102,720	+1.16(+3.06%)
May 13, 2013	38.09	38.17	37.49	37.79	1,652,513	-0.69(-1.80%)
May 10, 2013	38.92	38.92	38.05	38.48	1,275,397	-0.25(-0.64%)
May 09, 2013	39.31	39.39	38.66	38.73	817,326	-0.61(-1.54%)
May 08, 2013	39.30	39.47	38.89	39.34	1,139,984	-0.08(-0.20%)
May 07, 2013	39.44	39.47	39.11	39.42	1,119,901	-0.02(-0.04%)
May 06, 2013	39.32	39.50	38.95	39.43	707,548	+0.32(+0.82%)
May 03, 2013	38.99	39.57	38.93	39.11	916,820	+0.86(+2.25%)
May 02, 2013	38.52	38.57	37.89	38.25	797,620	+0.30(+0.80%)
May 01, 2013	39.21	39.22	37.79	37.95	1,190,412	-1.37(-3.48%)
Apr 30, 2013	38.40	39.32	38.05	39.32	1,847,458	+0.92(+2.38%)
Apr 29, 2013	38.28	38.44	37.84	38.40	923,027	+0.52(+1.37%)
Apr 26, 2013	38.81	38.46	37.66	37.89	1,113,222	-0.57(-1.49%)
Apr 25, 2013	38.63	39.00	38.43	38.46	1,599,397	-0.18(-0.45%)
Apr 24, 2013	38.79	39.17	38.60	38.63	1,543,320	-0.08(-0.21%)
Apr 23, 2013	39.10	39.27	38.35	38.71	2,144,392	-0.10(-0.25%)
Apr 22, 2013	37.50	39.05	37.32	38.81	3,180,147	+1.33(+3.55%)
Apr 19, 2013	38.34	39.14	36.49	37.48	7,143,093	+3.88(+11.53%)
Apr 18, 2013	33.97	34.09	33.11	33.61	3,160,848	-0.10(-0.31%)
Apr 17, 2013	34.27	34.42	33.69	33.71	1,670,951	-1.06(-3.04%)
Apr 16, 2013	33.94	34.77	33.74	34.77	2,212,481	+1.37(+4.10%)
Apr 15, 2013	34.60	34.74	33.22	33.40	2,025,094	-1.58(-4.53%)
Apr 12, 2013	35.62	35.67	34.46	34.98	1,508,095	-0.80(-2.25%)
Apr 11, 2013	35.31	36.23	35.09	35.79	1,844,623	+0.37(+1.03%)
Apr 10, 2013	35.09	35.67	34.53	35.42	2,000,585	+0.49(+1.39%)
Apr 09, 2013	34.44	35.29	34.24	34.93	1,602,629	+0.66(+1.93%)
Apr 08, 2013	34.01	34.28	33.65	34.27	1,571,338	+0.25(+0.73%)
Apr 05, 2013	33.19	34.09	33.06	34.03	2,464,536	+0.04(+0.12%)
Apr 04, 2013	33.53	34.43	33.46	33.99	1,532,408	+0.53(+1.59%)
Apr 03, 2013	33.78	33.88	33.11	33.45	1,724,836	-0.33(-0.99%)
Apr 02, 2013	34.17	35.12	33.70	33.79	2,616,137	-0.45(-1.30%)
Apr 01, 2013	34.88	35.05	33.88	34.23	1,976,366	-0.82(-2.34%)
Mar 28, 2013	34.47	35.08	34.21	35.05	1,685,788	+0.41(+1.17%)
Mar 27, 2013	33.77	34.81	33.45	34.65	2,732,340	+0.53(+1.56%)
Mar 26, 2013	33.97	34.14	33.68	34.11	1,699,957	+0.35(+1.04%)
Mar 25, 2013	34.50	34.64	33.69	33.76	2,333,106	-0.62(-1.81%)
Mar 22, 2013	34.47	34.97	34.29	34.38	2,194,641	+0.08(+0.23%)
Mar 21, 2013	34.86	34.98	34.22	34.31	3,010,640	-0.84(-2.38%)
Mar 20, 2013	36.07	36.30	35.09	35.14	2,345,500	-0.49(-1.38%)
Mar 19, 2013	36.64	36.76	35.32	35.63	1,412,997	-1.00(-2.74%)
Mar 18, 2013	36.76	36.95	36.10	36.64	1,411,869	-0.81(-2.17%)
Mar 15, 2013	37.33	38.01	37.27	37.45	1,322,784	-0.17(-0.44%)
Mar 14, 2013	37.89	37.89	37.27	37.62	1,293,170	-0.06(-0.17%)
Mar 13, 2013	38.38	38.40	37.66	37.68	1,625,906	-0.77(-2.01%)
Mar 12, 2013	38.01	38.55	37.85	38.45	1,039,117	+0.35(+0.92%)
Mar 11, 2013	37.55	38.13	37.27	38.10	909,170	+0.45(+1.20%)
Mar 08, 2013	37.46	37.79	37.25	37.65	915,344	+0.54(+1.46%)
Mar 07, 2013	36.92	37.48	36.91	37.11	669,534	+0.17(+0.45%)
Mar 06, 2013	37.18	37.20	36.81	36.94	1,186,845	+0.02(+0.06%)
Mar 05, 2013	36.68	37.27	36.68	36.92	1,322,487	+0.57(+1.55%)
Mar 04, 2013	36.59	36.72	35.59	36.35	1,873,502	-0.42(-1.15%)

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.