Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	38.84	39.27	38.30	38.30	2,551,139	-0.66(-1.68%)
May 30, 2013	38.59	39.35	38.57	38.95	1,831,731	+0.47(+1.21%)
May 29, 2013	38.69	38.92	38.48	38.49	2,288,140	-0.66(-1.67%)
May 28, 2013	39.29	39.56	39.13	39.14	1,916,762	+0.08(+0.20%)
May 24, 2013	39.05	39.19	38.65	39.06	1,003,644	-0.24(-0.61%)
May 23, 2013	38.99	39.55	38.89	39.31	1,703,866	+0.05(+0.13%)
May 22, 2013	39.80	40.08	39.03	39.25	2,150,222	-0.40(-1.00%)
May 21, 2013	39.83	39.87	39.49	39.65	1,543,748	-0.11(-0.28%)
May 20, 2013	39.44	40.07	39.41	39.76	1,925,986	+0.09(+0.22%)
May 17, 2013	39.12	39.70	39.11	39.68	2,057,132	+0.58(+1.48%)
May 16, 2013	39.02	39.43	38.98	39.10	1,400,274	+0.04(+0.11%)
May 15, 2013	38.59	39.17	38.48	39.06	1,350,243	+0.79(+2.07%)
May 13, 2013	38.36	38.39	38.23	38.26	1,628,470	-0.12(-0.31%)
May 10, 2013	38.41	38.60	38.29	38.38	1,793,867	-0.01(-0.02%)
May 09, 2013	38.75	38.80	38.25	38.39	2,378,486	-0.34(-0.89%)
May 08, 2013	38.54	38.89	38.34	38.74	2,671,606	+0.15(+0.38%)
May 07, 2013	38.74	39.02	38.55	38.59	1,929,826	-0.13(-0.33%)
May 06, 2013	38.03	38.79	38.03	38.72	1,361,608	+0.38(+0.99%)
May 03, 2013	37.78	38.44	37.52	38.34	2,279,662	+0.82(+2.18%)
May 02, 2013	37.14	37.62	36.94	37.52	1,674,944	+0.66(+1.80%)
May 01, 2013	37.33	37.53	36.82	36.86	1,883,214	-0.72(-1.91%)
Apr 30, 2013	36.95	37.63	36.66	37.57	2,680,754	+0.55(+1.49%)
Apr 29, 2013	36.59	37.04	36.59	37.02	1,459,263	+0.41(+1.13%)
Apr 26, 2013	37.05	37.05	36.46	36.61	2,080,154	-0.41(-1.12%)
Apr 25, 2013	36.51	37.27	36.48	37.02	2,373,048	+0.65(+1.78%)
Apr 24, 2013	35.16	36.46	35.16	36.37	2,654,253	+1.43(+4.10%)
Apr 23, 2013	34.23	34.94	34.12	34.94	1,918,956	+0.82(+2.40%)
Apr 22, 2013	34.00	34.28	33.72	34.12	1,910,596	+0.15(+0.43%)
Apr 19, 2013	33.85	34.03	33.43	33.97	1,645,666	+0.23(+0.69%)
Apr 18, 2013	34.33	34.41	33.47	33.74	2,817,724	-0.53(-1.56%)
Apr 17, 2013	35.29	35.36	34.03	34.28	2,842,257	-1.41(-3.96%)
Apr 16, 2013	35.06	35.72	34.96	35.69	1,650,048	+0.89(+2.55%)
Apr 15, 2013	35.79	35.80	34.80	34.80	1,951,993	-1.10(-3.05%)
Apr 12, 2013	36.16	36.23	35.73	35.90	2,029,998	-0.35(-0.98%)
Apr 11, 2013	35.96	36.42	35.87	36.25	2,031,501	+0.22(+0.62%)
Apr 10, 2013	35.50	36.18	35.28	36.03	2,465,380	+0.30(+0.85%)
Apr 09, 2013	35.67	35.83	35.54	35.73	1,129,754	+0.12(+0.34%)
Apr 08, 2013	35.45	35.62	35.43	35.61	1,506,624	+0.11(+0.32%)
Apr 05, 2013	35.25	35.58	35.01	35.49	1,969,746	-0.23(-0.65%)
Apr 04, 2013	35.84	36.14	35.52	35.73	1,699,149	+0.07(+0.19%)
Apr 03, 2013	35.89	36.23	35.56	35.66	1,876,692	-0.11(-0.31%)
Apr 02, 2013	36.07	36.19	35.60	35.77	1,613,296	-0.12(-0.34%)
Apr 01, 2013	36.18	36.23	35.72	35.89	1,271,436	-0.28(-0.79%)
Mar 28, 2013	35.97	36.23	35.86	36.17	2,025,671	+0.28(+0.77%)
Mar 27, 2013	35.78	36.05	35.64	35.90	2,168,827	-0.06(-0.17%)
Mar 26, 2013	35.97	36.12	35.89	35.96	1,463,716	+0.12(+0.34%)
Mar 25, 2013	36.20	36.47	35.61	35.84	1,657,224	-0.24(-0.67%)
Mar 22, 2013	36.03	36.12	35.84	36.08	1,388,030	+0.22(+0.63%)
Mar 21, 2013	35.98	36.20	35.69	35.86	1,791,500	-0.47(-1.31%)
Mar 20, 2013	36.23	36.37	35.99	36.33	1,458,662	+0.40(+1.10%)
Mar 19, 2013	36.04	36.10	35.60	35.93	1,544,871	+0.02(+0.05%)
Mar 18, 2013	35.67	36.23	35.59	35.92	1,251,532	-0.17(-0.48%)
Mar 15, 2013	36.48	36.60	35.86	36.09	2,848,165	-0.61(-1.67%)
Mar 14, 2013	36.24	36.75	36.24	36.70	1,716,426	+0.53(+1.48%)
Mar 13, 2013	36.36	36.42	36.11	36.17	1,695,740	-0.15(-0.40%)
Mar 12, 2013	36.28	36.43	35.95	36.31	1,957,507	+0.03(+0.10%)
Mar 11, 2013	36.30	36.40	36.13	36.28	1,628,315	-0.15(-0.40%)
Mar 08, 2013	35.95	36.45	35.81	36.42	1,751,362	+0.63(+1.76%)
Mar 07, 2013	35.86	35.98	35.73	35.79	1,578,421	+0.04(+0.12%)
Mar 06, 2013	35.36	35.84	35.25	35.75	1,597,167	+0.53(+1.49%)
Mar 05, 2013	35.09	35.45	35.09	35.23	1,590,680	+0.33(+0.94%)
Mar 04, 2013	34.63	34.95	34.49	34.90	1,575,648	+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.