Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	40.82	41.01	40.09	40.10	15,992,095	-0.90(-2.20%)
May 30, 2013	40.76	41.14	40.71	41.00	11,660,709	+0.29(+0.72%)
May 29, 2013	41.13	41.13	40.49	40.71	19,053,944	-0.65(-1.57%)
May 28, 2013	41.28	41.73	41.19	41.36	11,905,629	+0.42(+1.02%)
May 24, 2013	40.91	41.01	40.63	40.94	7,086,411	-0.12(-0.30%)
May 23, 2013	40.74	41.20	40.62	41.07	8,000,201	-0.02(-0.04%)
May 22, 2013	41.31	42.01	40.89	41.08	24,152,646	+0.00(+0.00%)
May 21, 2013	40.75	41.14	40.66	41.08	9,980,502	+0.44(+1.09%)
May 20, 2013	40.95	40.98	40.61	40.64	10,758,505	-0.28(-0.69%)
May 17, 2013	40.74	40.96	40.59	40.93	11,093,298	+0.23(+0.57%)
May 16, 2013	41.03	41.10	40.66	40.69	9,542,544	-0.43(-1.03%)
May 15, 2013	40.88	41.35	40.86	41.12	14,152,305	+0.63(+1.54%)
May 13, 2013	40.12	40.50	40.07	40.49	10,984,422	+0.33(+0.83%)
May 10, 2013	39.82	40.20	39.77	40.16	7,252,338	+0.39(+0.98%)
May 09, 2013	39.67	39.93	39.63	39.77	8,566,285	+0.05(+0.13%)
May 08, 2013	39.57	39.83	39.57	39.72	24,913,444	+0.12(+0.29%)
May 07, 2013	39.49	39.64	39.44	39.60	11,814,035	+0.12(+0.32%)
May 06, 2013	39.74	39.77	39.47	39.48	13,099,595	-0.26(-0.65%)
May 03, 2013	39.83	39.82	39.66	39.73	7,477,524	+0.27(+0.68%)
May 02, 2013	39.33	39.55	39.24	39.47	11,761,121	+0.43(+1.11%)
May 01, 2013	39.12	39.41	39.01	39.03	11,098,130	-0.42(-1.06%)
Apr 30, 2013	39.64	39.64	39.25	39.45	9,859,079	-0.30(-0.75%)
Apr 29, 2013	39.66	39.89	39.66	39.75	4,738,778	+0.13(+0.33%)
Apr 26, 2013	39.50	39.72	39.58	39.62	7,408,052	-0.01(-0.03%)
Apr 25, 2013	39.69	39.74	39.43	39.63	12,997,434	+0.16(+0.40%)
Apr 24, 2013	40.11	40.12	39.44	39.48	15,159,145	-0.69(-1.72%)
Apr 23, 2013	40.05	40.33	39.74	40.17	12,985,948	+0.25(+0.63%)
Apr 22, 2013	39.84	39.98	39.63	39.92	5,658,277	+0.24(+0.61%)
Apr 19, 2013	39.18	39.71	39.18	39.68	15,352,315	+0.55(+1.41%)
Apr 18, 2013	39.57	39.60	38.98	39.13	12,421,059	-0.48(-1.22%)
Apr 17, 2013	39.55	39.73	39.29	39.61	19,780,364	-0.18(-0.46%)
Apr 16, 2013	39.53	39.80	39.36	39.79	10,523,645	+0.57(+1.44%)
Apr 15, 2013	39.93	40.01	39.19	39.23	12,891,234	-0.73(-1.82%)
Apr 12, 2013	39.78	40.00	39.73	39.95	6,747,391	+0.08(+0.19%)
Apr 11, 2013	39.60	40.02	39.59	39.88	9,190,218	+0.38(+0.96%)
Apr 10, 2013	39.03	39.53	38.99	39.50	10,871,863	+0.65(+1.68%)
Apr 09, 2013	38.83	39.03	38.75	38.84	7,123,264	+0.13(+0.32%)
Apr 08, 2013	38.51	38.72	38.36	38.72	9,238,449	+0.03(+0.09%)
Apr 05, 2013	38.57	38.69	38.46	38.68	11,960,226	-0.22(-0.56%)
Apr 04, 2013	38.78	39.12	38.74	38.90	11,750,648	+0.17(+0.45%)
Apr 03, 2013	39.03	39.07	38.65	38.73	10,164,838	-0.23(-0.60%)
Apr 02, 2013	38.68	39.00	38.67	38.96	10,616,596	+0.56(+1.45%)
Apr 01, 2013	38.33	38.43	38.20	38.40	7,635,642	+0.05(+0.13%)
Mar 28, 2013	38.08	38.38	37.98	38.35	8,896,621	+0.38(+1.01%)
Mar 27, 2013	37.68	37.99	37.57	37.97	6,316,057	+0.19(+0.51%)
Mar 26, 2013	37.41	37.80	37.41	37.78	5,825,354	+0.43(+1.16%)
Mar 25, 2013	37.54	37.59	37.18	37.34	8,174,096	-0.11(-0.29%)
Mar 22, 2013	37.29	37.45	37.25	37.45	8,255,661	+0.28(+0.76%)
Mar 21, 2013	37.31	37.37	37.09	37.17	5,302,651	-0.21(-0.56%)
Mar 20, 2013	37.20	37.46	37.20	37.38	5,263,039	+0.31(+0.83%)
Mar 19, 2013	37.10	37.18	36.86	37.07	8,425,857	+0.03(+0.07%)
Mar 18, 2013	37.02	37.24	36.89	37.04	4,849,269	-0.24(-0.65%)
Mar 15, 2013	37.27	37.38	37.14	37.28	6,932,967	-0.08(-0.21%)
Mar 14, 2013	37.40	37.43	37.25	37.36	4,551,757	+0.03(+0.09%)
Mar 13, 2013	37.31	37.36	37.16	37.33	4,937,981	+0.01(+0.02%)
Mar 12, 2013	37.21	37.35	37.20	37.32	5,556,556	+0.17(+0.45%)
Mar 11, 2013	36.99	37.16	36.87	37.16	8,131,528	+0.19(+0.52%)
Mar 08, 2013	37.02	37.07	36.80	36.97	4,854,898	+0.07(+0.18%)
Mar 07, 2013	37.01	37.07	36.86	36.90	5,346,370	-0.02(-0.07%)
Mar 06, 2013	36.96	37.02	36.85	36.92	6,106,940	+0.07(+0.20%)
Mar 05, 2013	36.67	36.92	36.63	36.85	7,931,236	+0.32(+0.86%)
Mar 04, 2013	36.27	36.54	36.19	36.53	5,908,231	+0.20(+0.55%)

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.