Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	42.73	43.16	42.44	42.44	2,931,600	-0.46(-1.07%)
May 30, 2013	42.64	43.06	42.63	42.90	2,585,800	+0.32(+0.75%)
May 29, 2013	42.89	43.02	42.10	42.58	3,086,900	-1.09(-2.50%)
May 28, 2013	44.10	44.34	43.42	43.67	9,221,600	-0.21(-0.48%)
May 27, 2013	43.46	43.92	43.12	43.88	6,656,474	+0.00(+0.00%)
May 24, 2013	43.46	43.92	43.12	43.88	6,656,300	+0.31(+0.71%)
May 23, 2013	43.47	43.73	43.10	43.57	7,850,700	-0.03(-0.07%)
May 22, 2013	44.28	44.40	43.54	43.60	3,519,700	-0.38(-0.86%)
May 21, 2013	44.11	44.36	43.77	43.98	2,174,000	-0.13(-0.29%)
May 20, 2013	44.37	44.44	44.05	44.11	1,952,800	-0.16(-0.36%)
May 17, 2013	44.20	44.53	44.01	44.27	1,968,800	+0.04(+0.09%)
May 16, 2013	44.08	44.64	44.00	44.23	2,805,600	+0.17(+0.39%)
May 15, 2013	43.43	44.34	43.38	44.06	2,511,700	+0.58(+1.33%)
May 14, 2013	43.41	43.75	43.32	43.48	4,007,800	+0.18(+0.42%)
May 13, 2013	43.09	43.45	43.00	43.30	2,024,100	+0.22(+0.51%)
May 10, 2013	42.85	43.13	42.78	43.08	1,682,800	+0.31(+0.72%)
May 09, 2013	43.17	43.30	42.70	42.77	1,861,200	-0.46(-1.06%)
May 08, 2013	43.19	43.35	42.99	43.23	2,371,400	+0.04(+0.09%)
May 07, 2013	42.68	43.26	42.55	43.19	2,849,400	+0.60(+1.41%)
May 06, 2013	42.72	42.79	42.37	42.59	1,870,600	-0.14(-0.33%)
May 03, 2013	43.14	43.14	42.54	42.73	2,723,200	-0.32(-0.74%)
May 02, 2013	42.87	43.12	42.75	43.05	2,541,900	+0.38(+0.89%)
May 01, 2013	42.90	42.98	42.56	42.67	3,076,700	-0.22(-0.51%)
Apr 30, 2013	43.00	43.24	42.78	42.89	2,738,500	-0.06(-0.14%)
Apr 29, 2013	42.86	43.09	42.70	42.95	2,118,200	+0.12(+0.28%)
Apr 26, 2013	42.65	42.97	42.37	42.83	3,817,600	+0.20(+0.47%)
Apr 25, 2013	43.33	43.33	42.47	42.63	2,920,300	-0.52(-1.21%)
Apr 24, 2013	41.88	43.39	41.81	43.15	4,221,600	+1.33(+3.18%)
Apr 23, 2013	41.68	41.97	41.35	41.82	2,468,300	+0.32(+0.77%)
Apr 22, 2013	41.19	41.52	40.96	41.50	1,618,700	+0.27(+0.65%)
Apr 19, 2013	41.01	41.56	41.01	41.23	1,580,600	+0.36(+0.88%)
Apr 18, 2013	41.11	41.26	40.62	40.87	1,658,000	-0.23(-0.56%)
Apr 17, 2013	41.28	41.38	40.84	41.10	1,616,200	-0.28(-0.68%)
Apr 16, 2013	40.95	41.42	40.80	41.38	1,366,300	+0.60(+1.47%)
Apr 15, 2013	41.17	41.58	40.78	40.78	2,092,100	-0.78(-1.88%)
Apr 12, 2013	41.32	41.65	41.12	41.56	1,753,900	+0.20(+0.48%)
Apr 11, 2013	41.70	41.78	41.22	41.36	3,223,500	-0.41(-0.98%)
Apr 10, 2013	41.24	41.97	41.24	41.77	2,052,800	+0.52(+1.26%)
Apr 09, 2013	41.25	41.40	41.05	41.25	5,273,700	+0.09(+0.22%)
Apr 08, 2013	40.59	41.16	40.59	41.16	2,218,900	+0.59(+1.45%)
Apr 05, 2013	41.03	41.03	40.22	40.57	2,157,300	-0.51(-1.24%)
Apr 04, 2013	40.74	41.29	40.74	41.08	1,660,700	+0.35(+0.86%)
Apr 03, 2013	41.35	41.35	40.59	40.73	2,597,500	-0.49(-1.19%)
Apr 02, 2013	40.54	41.30	40.30	41.22	2,849,600	+0.89(+2.21%)
Apr 01, 2013	40.50	40.50	40.02	40.33	1,884,100	-0.02(-0.05%)
Mar 29, 2013	40.49	40.62	40.21	40.35	2,665,929	+0.00(+0.00%)
Mar 28, 2013	40.49	40.62	40.21	40.35	2,664,000	-0.09(-0.22%)
Mar 27, 2013	40.26	40.60	40.20	40.44	2,133,800	+0.00(+0.00%)
Mar 26, 2013	40.25	40.44	40.07	40.44	2,816,000	+0.42(+1.05%)
Mar 25, 2013	40.10	40.29	39.89	40.02	1,860,700	-0.07(-0.17%)
Mar 22, 2013	40.17	40.43	39.97	40.09	2,169,800	+0.02(+0.05%)
Mar 21, 2013	40.02	40.29	39.78	40.07	3,592,000	-0.05(-0.12%)
Mar 20, 2013	39.59	40.39	39.43	40.12	2,880,400	+0.76(+1.93%)
Mar 19, 2013	39.29	39.52	39.08	39.36	1,981,900	+0.14(+0.36%)
Mar 18, 2013	39.20	39.38	39.00	39.22	1,833,200	-0.17(-0.43%)
Mar 15, 2013	39.50	39.69	39.16	39.39	4,447,200	-0.27(-0.68%)
Mar 14, 2013	38.94	39.90	38.92	39.66	5,054,700	+0.90(+2.32%)
Mar 13, 2013	39.07	39.17	38.61	38.76	4,020,500	-0.36(-0.92%)
Mar 12, 2013	38.43	39.14	38.43	39.12	4,109,900	+0.71(+1.85%)
Mar 11, 2013	38.70	38.75	38.35	38.41	2,672,000	-0.21(-0.54%)
Mar 08, 2013	38.28	38.63	38.01	38.62	3,777,100	+0.38(+0.99%)
Mar 07, 2013	38.40	38.43	37.95	38.24	5,689,900	-0.04(-0.10%)
Mar 06, 2013	38.61	38.63	38.16	38.28	4,076,400	-0.22(-0.57%)
Mar 05, 2013	38.47	38.65	38.20	38.50	11,094,500	+0.30(+0.79%)
Mar 04, 2013	38.23	38.53	38.16	38.20	3,628,000	+0.00(+0.00%)

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.