Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	43.30	43.67	42.79	42.80	26,839,890	-0.51(-1.19%)
May 30, 2013	43.28	43.61	43.13	43.32	15,988,521	-0.07(-0.17%)
May 29, 2013	42.99	43.50	42.95	43.39	21,376,120	+0.07(+0.17%)
May 28, 2013	43.63	43.75	43.27	43.32	25,782,450	+0.13(+0.30%)
May 24, 2013	43.13	43.45	43.12	43.19	22,346,856	-0.24(-0.55%)
May 23, 2013	43.17	43.59	43.04	43.43	24,180,458	-0.37(-0.84%)
May 22, 2013	43.65	44.29	43.59	43.80	37,328,136	+0.37(+0.85%)
May 21, 2013	43.30	43.65	43.30	43.43	18,405,158	+0.17(+0.38%)
May 20, 2013	43.06	43.28	43.00	43.26	17,915,874	+0.20(+0.47%)
May 17, 2013	42.71	43.10	42.58	43.06	22,359,644	+0.35(+0.82%)
May 16, 2013	42.40	42.86	42.40	42.71	17,991,382	+0.06(+0.13%)
May 15, 2013	42.29	42.68	42.05	42.66	21,875,954	+0.72(+1.71%)
May 13, 2013	41.96	42.00	41.52	41.94	16,500,326	-0.09(-0.22%)
May 10, 2013	41.79	42.05	41.46	42.03	19,132,492	+0.22(+0.53%)
May 09, 2013	42.20	42.40	41.65	41.81	16,330,176	-0.42(-1.00%)
May 08, 2013	41.63	42.25	41.52	42.23	21,775,814	+0.61(+1.45%)
May 07, 2013	41.65	41.83	41.52	41.63	15,032,833	+0.18(+0.44%)
May 06, 2013	41.41	41.56	40.97	41.45	15,561,829	+0.02(+0.04%)
May 03, 2013	41.43	41.65	40.97	41.43	24,806,164	+0.46(+1.12%)
May 02, 2013	40.84	40.97	40.66	40.97	15,064,751	+0.31(+0.77%)
May 01, 2013	40.56	41.02	40.56	40.66	21,357,352	-0.26(-0.63%)
Apr 30, 2013	40.91	41.08	40.77	40.91	18,565,144	+0.04(+0.09%)
Apr 29, 2013	40.95	40.97	40.38	40.88	19,900,896	+0.11(+0.27%)
Apr 26, 2013	40.34	41.12	40.29	40.77	25,623,946	+0.48(+1.18%)
Apr 25, 2013	40.77	40.80	40.22	40.29	22,590,884	-0.02(-0.05%)
Apr 24, 2013	39.81	40.44	39.74	40.31	28,055,640	+0.84(+2.14%)
Apr 23, 2013	39.56	39.81	39.21	39.46	35,684,712	+0.28(+0.70%)
Apr 22, 2013	39.78	39.79	38.75	39.19	47,833,876	-0.73(-1.84%)
Apr 19, 2013	40.27	40.44	39.67	39.92	59,292,524	-1.69(-4.06%)
Apr 18, 2013	41.78	41.93	41.43	41.61	22,426,406	-0.17(-0.40%)
Apr 17, 2013	42.14	42.27	41.57	41.78	23,249,216	-0.62(-1.47%)
Apr 16, 2013	42.35	42.40	42.03	42.40	19,614,070	+0.53(+1.27%)
Apr 15, 2013	42.73	42.77	41.87	41.87	25,310,180	-1.19(-2.77%)
Apr 12, 2013	43.12	43.30	42.82	43.06	14,838,025	-0.24(-0.55%)
Apr 11, 2013	43.23	43.54	43.01	43.30	14,755,772	+0.02(+0.04%)
Apr 10, 2013	42.40	43.41	42.33	43.28	21,668,972	+0.95(+2.26%)
Apr 09, 2013	42.68	42.68	42.03	42.33	17,229,294	-0.11(-0.26%)
Apr 08, 2013	42.27	42.44	41.90	42.44	16,600,659	+0.35(+0.83%)
Apr 05, 2013	41.85	42.11	41.78	42.09	17,111,148	-0.28(-0.65%)
Apr 04, 2013	42.23	42.46	42.14	42.36	16,601,316	+0.15(+0.35%)
Apr 03, 2013	42.91	42.95	42.07	42.22	28,643,568	-0.62(-1.46%)
Apr 02, 2013	42.53	42.90	42.42	42.84	15,897,516	+0.48(+1.13%)
Apr 01, 2013	42.27	42.40	42.16	42.36	14,963,137	-0.07(-0.17%)
Mar 28, 2013	42.47	42.57	42.20	42.44	16,972,656	+0.04(+0.09%)
Mar 27, 2013	42.25	42.47	41.94	42.40	14,978,171	-0.04(-0.09%)
Mar 26, 2013	42.71	42.77	42.23	42.44	17,626,418	-0.22(-0.52%)
Mar 25, 2013	43.04	43.10	42.31	42.66	22,709,006	-0.24(-0.56%)
Mar 22, 2013	42.80	42.95	42.73	42.90	16,674,437	+0.15(+0.34%)
Mar 21, 2013	42.99	43.32	42.75	42.75	20,997,870	-0.31(-0.72%)
Mar 20, 2013	43.56	43.69	42.82	43.06	21,371,496	+0.26(+0.60%)
Mar 19, 2013	42.77	42.88	42.53	42.80	19,694,200	+0.13(+0.30%)
Mar 18, 2013	42.53	42.86	42.46	42.68	18,360,040	-0.35(-0.81%)
Mar 15, 2013	43.02	43.54	42.88	43.02	32,068,590	-0.46(-1.06%)
Mar 14, 2013	43.23	43.61	43.15	43.48	18,869,820	+0.37(+0.85%)
Mar 13, 2013	43.02	43.17	42.95	43.12	13,158,953	+0.15(+0.34%)
Mar 12, 2013	43.30	43.32	42.82	42.97	19,937,988	-0.39(-0.89%)
Mar 11, 2013	43.48	43.59	43.04	43.35	19,039,508	-0.28(-0.63%)
Mar 08, 2013	43.80	43.87	43.46	43.63	15,777,094	+0.17(+0.38%)
Mar 07, 2013	43.50	43.74	43.45	43.46	12,506,983	+0.02(+0.04%)
Mar 06, 2013	43.76	43.76	43.45	43.45	17,182,752	+0.15(+0.34%)
Mar 05, 2013	43.06	43.52	43.02	43.30	19,466,366	+0.59(+1.38%)
Mar 04, 2013	42.49	42.73	42.27	42.71	13,863,156	+0.15(+0.35%)

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.