Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	43.49	43.82	43.30	43.31	2,217,009	-0.35(-0.80%)
May 30, 2013	43.63	43.84	43.45	43.66	765,902	+0.07(+0.16%)
May 29, 2013	43.37	43.75	43.37	43.59	1,194,435	-0.02(-0.04%)
May 28, 2013	43.84	43.96	43.40	43.61	1,440,508	+0.24(+0.54%)
May 24, 2013	43.19	43.39	43.02	43.38	490,971	-0.10(-0.24%)
May 23, 2013	43.50	43.62	43.18	43.48	854,783	-0.31(-0.71%)
May 22, 2013	44.05	44.46	43.59	43.79	1,121,156	-0.25(-0.58%)
May 21, 2013	44.09	44.24	43.77	44.05	1,032,585	-0.05(-0.11%)
May 20, 2013	43.80	44.21	43.71	44.09	754,265	+0.25(+0.58%)
May 17, 2013	43.55	43.90	43.43	43.84	772,810	+0.38(+0.87%)
May 16, 2013	43.55	43.77	43.38	43.46	632,179	-0.23(-0.52%)
May 15, 2013	43.42	43.70	43.22	43.69	535,796	+0.77(+1.80%)
May 13, 2013	42.81	42.95	42.60	42.91	698,227	+0.01(+0.02%)
May 10, 2013	42.82	42.91	42.51	42.91	726,515	+0.06(+0.13%)
May 09, 2013	43.14	43.25	42.71	42.85	631,057	-0.37(-0.85%)
May 08, 2013	42.97	43.22	42.77	43.22	960,290	+0.13(+0.31%)
May 07, 2013	43.06	43.12	42.69	43.08	1,162,235	+0.02(+0.04%)
May 06, 2013	42.82	43.07	42.80	43.07	1,071,003	+0.19(+0.44%)
May 03, 2013	42.74	42.97	42.41	42.88	880,835	+0.46(+1.09%)
May 02, 2013	42.34	42.58	42.24	42.41	1,141,842	+0.19(+0.45%)
May 01, 2013	42.13	42.45	42.11	42.23	1,054,012	+0.06(+0.13%)
Apr 30, 2013	42.03	42.20	41.90	42.17	1,111,811	+0.13(+0.31%)
Apr 29, 2013	41.93	42.24	41.47	42.04	1,219,580	+0.09(+0.20%)
Apr 26, 2013	42.53	42.49	41.95	41.95	1,070,225	-0.54(-1.27%)
Apr 25, 2013	42.22	42.67	42.01	42.49	1,259,291	+0.47(+1.12%)
Apr 24, 2013	41.28	42.11	41.17	42.02	1,441,477	+0.82(+1.99%)
Apr 23, 2013	40.76	41.22	40.46	41.20	2,696,456	+0.61(+1.51%)
Apr 22, 2013	40.79	40.87	40.41	40.58	1,230,317	-0.18(-0.44%)
Apr 19, 2013	40.70	40.79	40.38	40.76	824,787	+0.17(+0.42%)
Apr 18, 2013	40.71	41.23	40.50	40.59	1,186,648	-0.11(-0.28%)
Apr 17, 2013	40.63	40.83	40.23	40.71	1,476,580	-0.25(-0.62%)
Apr 16, 2013	40.46	41.02	40.46	40.96	1,066,913	+0.73(+1.81%)
Apr 15, 2013	41.36	41.42	40.21	40.23	1,726,354	-1.29(-3.11%)
Apr 12, 2013	41.49	41.57	41.35	41.53	1,740,880	-0.01(-0.02%)
Apr 11, 2013	41.61	41.61	41.50	41.54	2,677,310	-0.01(-0.02%)
Apr 10, 2013	41.48	41.56	41.32	41.55	1,539,126	+0.10(+0.25%)
Apr 09, 2013	41.56	41.56	41.22	41.44	1,297,593	-0.07(-0.16%)
Apr 08, 2013	41.29	41.51	41.06	41.51	957,832	+0.16(+0.39%)
Apr 05, 2013	41.30	41.39	41.08	41.35	806,800	-0.41(-0.97%)
Apr 04, 2013	41.53	41.91	41.40	41.75	1,006,912	+0.28(+0.68%)
Apr 03, 2013	41.87	41.90	41.40	41.47	1,351,642	-0.34(-0.81%)
Apr 02, 2013	41.70	41.91	41.60	41.81	1,048,617	+0.30(+0.73%)
Apr 01, 2013	41.54	41.63	41.30	41.51	637,992	-0.09(-0.23%)
Mar 28, 2013	41.24	41.65	41.22	41.60	1,921,442	+0.33(+0.80%)
Mar 27, 2013	41.25	41.43	41.13	41.27	1,213,125	-0.25(-0.61%)
Mar 26, 2013	41.43	41.73	41.43	41.53	733,371	+0.18(+0.43%)
Mar 25, 2013	41.71	41.80	41.16	41.35	712,445	-0.17(-0.41%)
Mar 22, 2013	41.54	41.66	41.37	41.52	815,814	+0.12(+0.30%)
Mar 21, 2013	41.39	41.57	41.28	41.40	850,040	-0.15(-0.36%)
Mar 20, 2013	41.56	41.69	41.44	41.55	903,681	+0.20(+0.48%)
Mar 19, 2013	41.72	41.74	41.17	41.35	1,062,865	-0.34(-0.82%)
Mar 18, 2013	41.71	41.92	41.64	41.69	854,977	-0.42(-0.99%)
Mar 15, 2013	42.07	42.27	41.93	42.10	2,381,371	-0.04(-0.09%)
Mar 14, 2013	41.57	42.18	41.57	42.14	1,140,864	+0.63(+1.52%)
Mar 13, 2013	41.58	41.59	41.31	41.51	840,255	+0.01(+0.02%)
Mar 12, 2013	41.77	41.77	41.34	41.50	938,397	-0.26(-0.63%)
Mar 11, 2013	41.12	41.77	41.06	41.76	1,217,337	+0.62(+1.51%)
Mar 08, 2013	40.96	41.19	40.73	41.14	1,285,308	+0.34(+0.83%)
Mar 07, 2013	40.79	40.87	40.75	40.80	848,708	+0.09(+0.23%)
Mar 06, 2013	40.82	40.94	40.61	40.71	822,290	+0.10(+0.24%)
Mar 05, 2013	40.63	40.73	40.53	40.61	1,055,819	+0.22(+0.54%)
Mar 04, 2013	40.59	40.59	40.06	40.39	888,402	-0.31(-0.76%)

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.