Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	36.65	36.83	35.78	36.60	1,424,791	-0.32(-0.87%)
May 30, 2013	35.32	37.11	35.27	36.92	1,688,290	+2.34(+6.77%)
May 29, 2013	33.11	34.58	32.93	34.58	1,232,964	+1.61(+4.87%)
May 28, 2013	33.48	33.80	32.70	32.97	958,288	-0.55(-1.64%)
May 24, 2013	32.93	33.85	32.84	33.52	815,156	+0.37(+1.11%)
May 23, 2013	34.03	34.21	32.88	33.16	794,718	+0.18(+0.56%)
May 22, 2013	32.84	34.54	32.29	32.97	1,324,008	+0.92(+2.87%)
May 21, 2013	32.24	33.07	31.64	32.06	1,262,322	-1.84(-5.42%)
May 20, 2013	30.68	34.12	30.59	33.89	1,078,170	+3.08(+9.98%)
May 17, 2013	31.55	31.92	30.82	30.82	807,029	-1.33(-4.14%)
May 16, 2013	31.18	32.38	30.23	32.15	997,457	+0.51(+1.60%)
May 15, 2013	32.51	32.88	31.64	31.64	951,684	-1.93(-5.75%)
May 13, 2013	34.47	34.77	33.57	33.57	593,960	-1.10(-3.18%)
May 10, 2013	33.52	34.86	33.20	34.67	970,170	+0.32(+0.94%)
May 09, 2013	34.31	35.94	33.89	34.35	972,013	-0.64(-1.84%)
May 08, 2013	33.43	35.27	33.11	34.99	935,695	+2.11(+6.42%)
May 07, 2013	33.34	33.62	32.70	32.88	808,065	-1.01(-2.98%)
May 06, 2013	34.10	34.44	33.52	33.89	840,510	-0.60(-1.73%)
May 03, 2013	34.67	34.86	34.03	34.49	1,070,548	-0.37(-1.05%)
May 02, 2013	35.18	35.55	34.54	34.86	803,795	+0.41(+1.20%)
May 01, 2013	35.04	35.13	33.75	34.44	1,402,942	-1.93(-5.30%)
Apr 30, 2013	34.08	36.42	33.39	36.37	1,401,463	+2.02(+5.88%)
Apr 29, 2013	34.35	35.09	34.17	34.35	684,741	+0.60(+1.77%)
Apr 26, 2013	34.99	34.95	33.57	33.75	1,263,757	-1.19(-3.42%)
Apr 25, 2013	35.59	35.91	34.54	34.95	1,701,529	+0.28(+0.79%)
Apr 24, 2013	33.07	34.90	33.07	34.67	1,223,119	+2.02(+6.19%)
Apr 23, 2013	33.85	33.89	32.33	32.65	1,373,434	-1.38(-4.05%)
Apr 22, 2013	33.62	34.40	33.34	34.03	1,652,833	+1.65(+5.11%)
Apr 19, 2013	32.74	32.97	31.27	32.38	1,813,871	+0.37(+1.15%)
Apr 18, 2013	30.72	33.16	30.41	32.01	2,015,685	+1.56(+5.13%)
Apr 17, 2013	32.10	33.07	30.26	30.45	2,425,240	-1.52(-4.74%)
Apr 16, 2013	33.34	33.48	31.60	31.96	1,609,696	+0.18(+0.58%)
Apr 15, 2013	32.61	32.74	30.95	31.78	2,754,229	-2.89(-8.34%)
Apr 12, 2013	35.82	35.82	33.71	34.67	2,135,550	-1.88(-5.15%)
Apr 11, 2013	37.11	37.75	36.42	36.56	937,983	-0.55(-1.49%)
Apr 10, 2013	38.62	38.67	36.92	37.11	934,752	-2.02(-5.16%)
Apr 09, 2013	37.20	39.22	37.02	39.13	1,258,795	+2.07(+5.58%)
Apr 08, 2013	37.52	37.93	36.88	37.06	761,127	-0.41(-1.10%)
Apr 05, 2013	38.30	38.67	37.06	37.47	1,577,414	-0.23(-0.61%)
Apr 04, 2013	36.92	38.12	36.46	37.70	1,644,826	+0.55(+1.48%)
Apr 03, 2013	39.08	39.08	36.33	37.15	2,538,429	-1.88(-4.82%)
Apr 02, 2013	42.48	42.57	38.90	39.04	1,883,238	-4.04(-9.38%)
Apr 01, 2013	43.67	43.90	42.80	43.08	543,501	-0.69(-1.57%)
Mar 28, 2013	43.86	44.00	43.12	43.77	657,595	-0.51(-1.14%)
Mar 27, 2013	42.99	44.32	42.76	44.27	967,921	+1.15(+2.66%)
Mar 26, 2013	44.00	44.09	42.76	43.12	844,014	-1.01(-2.29%)
Mar 25, 2013	44.68	44.91	43.90	44.13	1,043,364	-0.69(-1.54%)
Mar 22, 2013	44.23	45.24	44.00	44.82	1,370,384	+0.46(+1.04%)
Mar 21, 2013	44.23	44.78	43.58	44.36	1,082,151	+0.92(+2.11%)
Mar 20, 2013	43.31	43.81	43.04	43.44	577,254	+0.00(+0.00%)
Mar 19, 2013	44.13	44.41	43.12	43.44	1,073,299	-0.87(-1.97%)
Mar 18, 2013	44.18	44.75	43.86	44.32	893,713	+0.73(+1.69%)
Mar 15, 2013	43.31	43.63	43.03	43.58	3,139,306	+0.37(+0.85%)
Mar 14, 2013	42.57	43.72	42.43	43.22	869,146	+0.32(+0.75%)
Mar 13, 2013	44.41	44.59	42.62	42.89	818,957	-1.42(-3.21%)
Mar 12, 2013	43.58	44.55	43.49	44.32	1,152,282	+1.47(+3.43%)
Mar 11, 2013	43.86	44.04	42.53	42.85	803,607	-0.83(-1.89%)
Mar 08, 2013	43.40	44.73	42.87	43.67	1,116,093	-0.28(-0.63%)
Mar 07, 2013	45.01	45.27	43.81	43.95	764,572	-0.78(-1.75%)
Mar 06, 2013	43.77	44.73	42.34	44.73	1,710,267	+0.96(+2.20%)
Mar 05, 2013	44.50	44.55	43.67	43.77	677,626	-0.14(-0.31%)
Mar 04, 2013	45.56	45.74	43.63	43.90	854,251	-1.88(-4.11%)

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.