Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	42.78	43.15	42.24	42.24	11,665,586	-0.65(-1.51%)
May 30, 2013	43.10	43.12	42.74	42.89	8,215,858	-0.34(-0.80%)
May 29, 2013	43.04	43.39	42.84	43.24	9,338,923	-0.04(-0.10%)
May 28, 2013	43.55	43.81	43.19	43.28	8,576,415	+0.21(+0.50%)
May 24, 2013	43.07	43.13	42.82	43.06	6,716,410	-0.18(-0.41%)
May 23, 2013	42.72	43.34	42.63	43.24	7,616,353	+0.03(+0.08%)
May 22, 2013	43.76	44.06	43.09	43.21	13,597,734	-0.63(-1.43%)
May 21, 2013	43.79	44.15	43.49	43.84	9,600,243	+0.19(+0.44%)
May 20, 2013	43.15	43.94	43.11	43.64	9,119,081	+0.49(+1.14%)
May 17, 2013	42.53	43.15	42.51	43.15	10,390,420	+0.60(+1.41%)
May 16, 2013	42.51	42.85	42.42	42.55	7,651,609	+0.01(+0.02%)
May 15, 2013	42.83	42.83	42.17	42.55	11,871,942	+0.29(+0.68%)
May 13, 2013	42.34	42.49	42.09	42.26	18,365,562	-0.16(-0.37%)
May 10, 2013	42.56	42.66	42.14	42.42	18,289,286	-0.24(-0.56%)
May 09, 2013	42.64	42.87	42.49	42.66	16,144,117	-0.01(-0.02%)
May 08, 2013	42.81	42.90	42.49	42.66	9,500,801	-0.17(-0.40%)
May 07, 2013	42.52	42.94	42.44	42.83	8,705,171	+0.42(+1.00%)
May 06, 2013	42.23	42.55	42.06	42.41	8,512,686	+0.20(+0.48%)
May 03, 2013	41.86	42.24	41.55	42.21	9,472,521	+0.65(+1.57%)
May 02, 2013	40.97	41.74	40.86	41.55	12,243,099	+0.65(+1.58%)
May 01, 2013	41.00	41.39	40.83	40.90	10,489,867	-0.30(-0.73%)
Apr 30, 2013	40.79	41.20	40.56	41.20	9,108,593	+0.37(+0.92%)
Apr 29, 2013	40.41	40.93	40.23	40.83	8,282,179	+0.67(+1.68%)
Apr 26, 2013	39.82	40.22	39.79	40.15	9,248,631	+0.37(+0.92%)
Apr 25, 2013	39.79	40.06	39.34	39.79	9,221,501	+0.08(+0.19%)
Apr 24, 2013	39.46	39.91	39.46	39.71	11,460,831	+0.33(+0.83%)
Apr 23, 2013	39.27	39.40	38.85	39.38	11,036,260	+0.27(+0.68%)
Apr 22, 2013	39.25	39.39	38.79	39.12	8,018,539	-0.07(-0.17%)
Apr 19, 2013	39.29	39.53	38.88	39.19	9,406,784	+0.12(+0.30%)
Apr 18, 2013	38.83	39.24	38.49	39.07	9,069,511	+0.35(+0.90%)
Apr 17, 2013	38.97	38.99	38.43	38.72	10,326,188	-0.43(-1.10%)
Apr 16, 2013	39.54	39.54	38.77	39.15	13,677,372	+0.14(+0.35%)
Apr 15, 2013	40.03	40.03	38.99	39.02	14,337,610	-1.45(-3.57%)
Apr 12, 2013	40.65	40.80	40.27	40.46	7,555,300	-0.55(-1.33%)
Apr 11, 2013	41.17	41.33	40.78	41.01	10,030,776	-0.06(-0.15%)
Apr 10, 2013	40.88	41.31	40.82	41.07	7,996,615	+0.32(+0.79%)
Apr 09, 2013	40.56	40.94	40.22	40.75	6,754,331	+0.32(+0.79%)
Apr 08, 2013	39.94	40.45	39.88	40.43	6,959,876	+0.52(+1.32%)
Apr 05, 2013	39.79	40.00	39.58	39.90	9,884,412	-0.23(-0.58%)
Apr 04, 2013	40.37	40.50	40.01	40.13	7,284,335	-0.27(-0.67%)
Apr 03, 2013	40.99	41.14	40.30	40.41	8,120,757	-0.52(-1.27%)
Apr 02, 2013	41.29	41.34	40.80	40.92	6,997,724	-0.30(-0.73%)
Apr 01, 2013	41.03	41.37	40.91	41.22	6,051,163	+0.26(+0.63%)
Mar 28, 2013	41.17	41.30	40.94	40.97	7,766,558	-0.19(-0.46%)
Mar 27, 2013	41.03	41.38	40.92	41.16	6,019,661	-0.04(-0.10%)
Mar 26, 2013	41.24	41.32	40.95	41.20	6,626,389	+0.16(+0.38%)
Mar 25, 2013	41.58	41.71	40.94	41.04	8,475,060	-0.48(-1.15%)
Mar 22, 2013	41.65	41.65	41.36	41.52	9,449,273	-0.02(-0.05%)
Mar 21, 2013	41.01	41.60	40.90	41.54	13,196,219	+0.34(+0.83%)
Mar 20, 2013	40.90	41.27	40.65	41.20	11,999,617	+0.77(+1.91%)
Mar 19, 2013	40.36	40.54	40.02	40.43	9,900,929	+0.11(+0.27%)
Mar 18, 2013	39.99	40.66	39.91	40.32	7,339,210	+0.05(+0.14%)
Mar 15, 2013	40.28	40.48	40.09	40.26	15,122,170	-0.31(-0.76%)
Mar 14, 2013	40.22	40.60	40.13	40.57	7,526,284	+0.50(+1.26%)
Mar 13, 2013	40.05	40.18	39.92	40.07	6,580,305	+0.03(+0.09%)
Mar 12, 2013	39.92	40.16	39.84	40.03	6,843,318	+0.20(+0.50%)
Mar 11, 2013	39.81	39.94	39.59	39.83	6,933,364	+0.03(+0.09%)
Mar 08, 2013	39.51	39.87	39.42	39.80	7,039,148	+0.36(+0.92%)
Mar 07, 2013	39.54	39.63	39.43	39.44	7,817,545	-0.10(-0.24%)
Mar 06, 2013	39.49	39.56	39.15	39.53	9,816,803	+0.23(+0.59%)
Mar 05, 2013	39.49	39.54	39.10	39.30	10,490,937	+0.03(+0.07%)
Mar 04, 2013	39.63	39.66	39.02	39.28	8,575,338	-0.45(-1.13%)

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.