Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	38.67	39.10	38.13	38.13	2,562,058	-0.65(-1.68%)
May 30, 2013	38.43	39.18	38.41	38.79	1,839,571	+0.46(+1.21%)
May 29, 2013	38.52	38.75	38.31	38.32	2,297,933	-0.65(-1.68%)
May 28, 2013	39.12	39.39	38.96	38.98	1,924,966	+0.08(+0.20%)
May 24, 2013	38.88	39.03	38.49	38.90	1,007,939	-0.24(-0.61%)
May 23, 2013	38.82	39.38	38.73	39.14	1,711,159	+0.05(+0.13%)
May 22, 2013	39.63	39.91	38.86	39.09	2,159,425	-0.40(-1.00%)
May 21, 2013	39.66	39.70	39.32	39.48	1,550,355	-0.11(-0.28%)
May 20, 2013	39.28	39.89	39.24	39.59	1,934,229	+0.09(+0.22%)
May 17, 2013	38.95	39.53	38.94	39.51	2,065,936	+0.58(+1.48%)
May 16, 2013	38.86	39.26	38.81	38.93	1,406,267	+0.04(+0.11%)
May 15, 2013	38.43	39.00	38.31	38.89	1,356,023	+0.79(+2.07%)
May 13, 2013	38.19	38.23	38.06	38.10	1,635,440	-0.12(-0.31%)
May 10, 2013	38.25	38.43	38.12	38.22	1,801,545	-0.01(-0.02%)
May 09, 2013	38.58	38.64	38.09	38.23	2,388,666	-0.34(-0.89%)
May 08, 2013	38.37	38.73	38.18	38.57	2,683,041	+0.15(+0.38%)
May 07, 2013	38.57	38.86	38.38	38.43	1,938,086	-0.13(-0.33%)
May 06, 2013	37.87	38.62	37.87	38.55	1,367,436	+0.38(+0.99%)
May 03, 2013	37.62	38.28	37.36	38.18	2,289,419	+0.82(+2.18%)
May 02, 2013	36.98	37.45	36.78	37.36	1,682,113	+0.66(+1.80%)
May 01, 2013	37.17	37.37	36.66	36.70	1,891,274	-0.71(-1.91%)
Apr 30, 2013	36.79	37.47	36.50	37.41	2,692,227	+0.55(+1.49%)
Apr 29, 2013	36.43	36.88	36.43	36.86	1,465,509	+0.41(+1.13%)
Apr 26, 2013	36.90	36.90	36.30	36.45	2,089,057	-0.41(-1.12%)
Apr 25, 2013	36.36	37.11	36.32	36.86	2,383,204	+0.64(+1.78%)
Apr 24, 2013	35.01	36.30	35.01	36.22	2,665,613	+1.43(+4.10%)
Apr 23, 2013	34.09	34.79	33.98	34.79	1,927,169	+0.82(+2.40%)
Apr 22, 2013	33.86	34.13	33.58	33.98	1,918,773	+0.15(+0.43%)
Apr 19, 2013	33.70	33.88	33.29	33.83	1,652,710	+0.23(+0.69%)
Apr 18, 2013	34.18	34.27	33.32	33.60	2,829,784	-0.53(-1.56%)
Apr 17, 2013	35.14	35.21	33.89	34.13	2,854,422	-1.41(-3.96%)
Apr 16, 2013	34.91	35.57	34.81	35.54	1,657,110	+0.88(+2.55%)
Apr 15, 2013	35.63	35.65	34.65	34.65	1,960,348	-1.09(-3.05%)
Apr 12, 2013	36.00	36.07	35.58	35.75	2,038,687	-0.35(-0.98%)
Apr 11, 2013	35.81	36.26	35.72	36.10	2,040,195	+0.22(+0.62%)
Apr 10, 2013	35.35	36.03	35.13	35.87	2,475,931	+0.30(+0.85%)
Apr 09, 2013	35.52	35.68	35.38	35.57	1,134,590	+0.12(+0.34%)
Apr 08, 2013	35.29	35.47	35.28	35.45	1,513,072	+0.11(+0.32%)
Apr 05, 2013	35.10	35.43	34.86	35.34	1,978,176	-0.23(-0.65%)
Apr 04, 2013	35.69	35.99	35.37	35.57	1,706,421	+0.07(+0.19%)
Apr 03, 2013	35.74	36.07	35.41	35.50	1,884,724	-0.11(-0.31%)
Apr 02, 2013	35.92	36.04	35.44	35.62	1,620,201	-0.12(-0.34%)
Apr 01, 2013	36.03	36.07	35.57	35.74	1,276,878	-0.28(-0.79%)
Mar 28, 2013	35.81	36.07	35.71	36.02	2,034,341	+0.27(+0.77%)
Mar 27, 2013	35.63	35.89	35.49	35.75	2,178,109	-0.06(-0.17%)
Mar 26, 2013	35.81	35.97	35.74	35.81	1,469,981	+0.12(+0.34%)
Mar 25, 2013	36.05	36.31	35.46	35.69	1,664,317	-0.24(-0.67%)
Mar 22, 2013	35.87	35.97	35.69	35.93	1,393,971	+0.22(+0.63%)
Mar 21, 2013	35.82	36.05	35.54	35.70	1,799,168	-0.47(-1.31%)
Mar 20, 2013	36.08	36.22	35.84	36.17	1,464,906	+0.40(+1.10%)
Mar 19, 2013	35.88	35.94	35.44	35.78	1,551,483	+0.02(+0.05%)
Mar 18, 2013	35.52	36.07	35.44	35.76	1,256,888	-0.17(-0.48%)
Mar 15, 2013	36.32	36.44	35.70	35.93	2,860,355	-0.61(-1.67%)
Mar 14, 2013	36.09	36.60	36.09	36.54	1,723,772	+0.53(+1.48%)
Mar 13, 2013	36.20	36.26	35.95	36.01	1,702,997	-0.15(-0.40%)
Mar 12, 2013	36.12	36.27	35.80	36.16	1,965,885	+0.03(+0.10%)
Mar 11, 2013	36.15	36.25	35.98	36.12	1,635,284	-0.15(-0.40%)
Mar 08, 2013	35.80	36.30	35.66	36.27	1,758,857	+0.63(+1.76%)
Mar 07, 2013	35.71	35.83	35.57	35.64	1,585,177	+0.04(+0.12%)
Mar 06, 2013	35.21	35.69	35.10	35.60	1,604,003	+0.52(+1.49%)
Mar 05, 2013	34.94	35.30	34.94	35.08	1,597,488	+0.33(+0.94%)
Mar 04, 2013	34.48	34.80	34.35	34.75	1,582,392	+0.19(+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.