Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	39.72	40.18	39.44	39.54	759,145	-0.42(-1.04%)
May 30, 2013	39.80	40.07	39.48	39.96	675,168	+0.16(+0.40%)
May 29, 2013	39.22	39.91	39.22	39.80	1,033,431	+0.13(+0.32%)
May 28, 2013	39.90	40.04	39.38	39.67	926,626	+0.32(+0.81%)
May 24, 2013	39.25	39.55	38.78	39.35	707,573	-0.30(-0.75%)
May 23, 2013	39.28	39.92	38.71	39.65	1,317,435	-0.46(-1.14%)
May 22, 2013	39.93	41.33	39.71	40.10	2,741,539	+0.04(+0.10%)
May 21, 2013	39.47	40.17	39.24	40.06	1,087,895	+0.59(+1.50%)
May 20, 2013	39.44	39.99	39.35	39.47	640,280	-0.14(-0.34%)
May 17, 2013	39.09	39.87	38.99	39.61	1,091,459	+0.83(+2.15%)
May 16, 2013	39.06	39.43	38.71	38.77	903,290	-0.37(-0.94%)
May 15, 2013	38.77	39.26	38.55	39.14	1,097,173	+1.16(+3.06%)
May 13, 2013	38.28	38.36	37.68	37.98	1,644,199	-0.70(-1.80%)
May 10, 2013	39.12	39.12	38.24	38.68	1,268,981	-0.25(-0.64%)
May 09, 2013	39.50	39.59	38.85	38.93	813,214	-0.61(-1.54%)
May 08, 2013	39.50	39.67	39.09	39.54	1,134,249	-0.08(-0.20%)
May 07, 2013	39.64	39.67	39.30	39.62	1,114,267	-0.02(-0.04%)
May 06, 2013	39.52	39.70	39.14	39.63	703,989	+0.32(+0.82%)
May 03, 2013	39.19	39.77	39.13	39.31	912,208	+0.87(+2.25%)
May 02, 2013	38.72	38.77	38.08	38.45	793,607	+0.30(+0.80%)
May 01, 2013	39.41	39.42	37.98	38.14	1,184,423	-1.38(-3.48%)
Apr 30, 2013	38.60	39.52	38.25	39.52	1,838,163	+0.92(+2.38%)
Apr 29, 2013	38.47	38.63	38.03	38.60	918,384	+0.52(+1.37%)
Apr 26, 2013	39.01	38.65	37.85	38.08	1,107,622	-0.58(-1.49%)
Apr 25, 2013	38.83	39.20	38.62	38.65	1,591,350	-0.18(-0.45%)
Apr 24, 2013	38.99	39.37	38.80	38.83	1,535,555	-0.08(-0.21%)
Apr 23, 2013	39.30	39.47	38.54	38.91	2,133,603	-0.10(-0.25%)
Apr 22, 2013	37.69	39.25	37.51	39.01	3,164,147	+1.34(+3.55%)
Apr 19, 2013	38.53	39.33	36.68	37.67	7,107,156	+3.90(+11.53%)
Apr 18, 2013	34.14	34.26	33.28	33.77	3,144,946	-0.10(-0.31%)
Apr 17, 2013	34.45	34.59	33.86	33.88	1,662,544	-1.06(-3.04%)
Apr 16, 2013	34.11	34.94	33.91	34.94	2,201,350	+1.38(+4.10%)
Apr 15, 2013	34.77	34.91	33.39	33.57	2,014,905	-1.59(-4.53%)
Apr 12, 2013	35.80	35.85	34.63	35.16	1,500,507	-0.81(-2.25%)
Apr 11, 2013	35.49	36.41	35.27	35.97	1,835,343	+0.37(+1.03%)
Apr 10, 2013	35.27	35.85	34.70	35.60	1,990,520	+0.49(+1.39%)
Apr 09, 2013	34.61	35.47	34.41	35.11	1,594,566	+0.66(+1.93%)
Apr 08, 2013	34.18	34.45	33.82	34.45	1,563,433	+0.25(+0.72%)
Apr 05, 2013	33.36	34.27	33.23	34.20	2,452,137	+0.04(+0.12%)
Apr 04, 2013	33.70	34.61	33.63	34.16	1,524,699	+0.54(+1.59%)
Apr 03, 2013	33.95	34.05	33.28	33.62	1,716,159	-0.34(-0.99%)
Apr 02, 2013	34.34	35.30	33.87	33.96	2,602,976	-0.45(-1.30%)
Apr 01, 2013	35.05	35.22	34.05	34.41	1,966,423	-0.82(-2.34%)
Mar 28, 2013	34.65	35.25	34.38	35.23	1,677,307	+0.41(+1.17%)
Mar 27, 2013	33.94	34.99	33.62	34.82	2,718,594	+0.54(+1.56%)
Mar 26, 2013	34.14	34.31	33.85	34.29	1,691,404	+0.35(+1.04%)
Mar 25, 2013	34.68	34.81	33.86	33.94	2,321,368	-0.62(-1.81%)
Mar 22, 2013	34.65	35.14	34.46	34.56	2,183,600	+0.08(+0.23%)
Mar 21, 2013	35.04	35.16	34.39	34.48	2,995,494	-0.84(-2.38%)
Mar 20, 2013	36.25	36.49	35.27	35.32	2,333,700	-0.50(-1.38%)
Mar 19, 2013	36.83	36.95	35.50	35.81	1,405,888	-1.01(-2.74%)
Mar 18, 2013	36.95	37.13	36.28	36.82	1,404,766	-0.82(-2.17%)
Mar 15, 2013	37.52	38.20	37.46	37.64	1,316,130	-0.17(-0.44%)
Mar 14, 2013	38.08	38.08	37.45	37.81	1,286,664	-0.06(-0.17%)
Mar 13, 2013	38.57	38.60	37.85	37.87	1,617,726	-0.78(-2.01%)
Mar 12, 2013	38.20	38.75	38.04	38.65	1,033,890	+0.35(+0.92%)
Mar 11, 2013	37.74	38.33	37.46	38.29	904,596	+0.46(+1.20%)
Mar 08, 2013	37.65	37.98	37.44	37.84	910,739	+0.54(+1.46%)
Mar 07, 2013	37.11	37.67	37.09	37.29	666,165	+0.17(+0.45%)
Mar 06, 2013	37.37	37.39	37.00	37.13	1,180,874	+0.02(+0.06%)
Mar 05, 2013	36.86	37.45	36.86	37.10	1,315,833	+0.57(+1.55%)
Mar 04, 2013	36.77	36.90	35.77	36.53	1,864,077	-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.