Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	42.00	42.65	41.73	41.88	5,042,450	-0.26(-0.61%)
May 30, 2013	41.79	42.42	41.79	42.14	3,050,808	+0.39(+0.94%)
May 29, 2013	41.84	42.11	41.66	41.74	4,192,373	-0.28(-0.68%)
May 28, 2013	42.03	42.42	41.84	42.03	4,214,546	+0.52(+1.26%)
May 24, 2013	41.36	41.64	41.20	41.50	3,323,000	-0.15(-0.35%)
May 23, 2013	41.68	41.93	41.51	41.65	5,967,873	-0.55(-1.30%)
May 22, 2013	42.83	42.97	42.00	42.19	6,560,864	-0.65(-1.51%)
May 21, 2013	43.32	43.44	42.77	42.84	5,488,700	-0.38(-0.88%)
May 20, 2013	43.06	43.79	43.04	43.22	5,948,322	-0.04(-0.10%)
May 17, 2013	42.42	43.40	42.40	43.27	7,078,378	+0.97(+2.29%)
May 16, 2013	42.50	42.89	42.13	42.30	6,629,120	-0.34(-0.80%)
May 15, 2013	42.57	42.81	42.52	42.64	5,365,109	+0.79(+1.90%)
May 13, 2013	41.90	42.03	41.58	41.84	2,780,270	-0.10(-0.24%)
May 10, 2013	41.85	42.05	41.60	41.95	3,501,546	+0.18(+0.43%)
May 09, 2013	41.34	42.30	41.29	41.76	6,957,936	+0.39(+0.94%)
May 08, 2013	40.73	41.39	40.38	41.37	5,707,827	+0.44(+1.08%)
May 07, 2013	40.36	41.00	40.26	40.93	11,546,219	-0.54(-1.29%)
May 06, 2013	41.13	41.74	41.01	41.47	6,282,774	+0.35(+0.84%)
May 03, 2013	40.75	41.24	40.38	41.12	5,478,997	+0.74(+1.83%)
May 02, 2013	39.62	40.48	39.45	40.38	5,863,522	+1.09(+2.76%)
May 01, 2013	39.95	39.97	39.27	39.30	5,614,026	-0.88(-2.18%)
Apr 30, 2013	39.97	40.44	39.77	40.17	5,915,657	+0.14(+0.36%)
Apr 29, 2013	39.55	40.14	39.37	40.03	4,373,875	+0.63(+1.60%)
Apr 26, 2013	39.98	40.09	39.35	39.40	4,469,474	-0.69(-1.72%)
Apr 25, 2013	40.13	40.37	39.87	40.09	4,385,574	+0.08(+0.20%)
Apr 24, 2013	39.62	40.22	39.62	40.01	6,759,968	+0.46(+1.17%)
Apr 23, 2013	38.56	39.56	38.55	39.54	6,417,274	+0.62(+1.58%)
Apr 22, 2013	38.78	39.14	38.44	38.93	6,025,270	+0.22(+0.58%)
Apr 19, 2013	38.76	38.88	38.43	38.70	6,472,406	+0.12(+0.30%)
Apr 18, 2013	38.91	39.07	38.42	38.59	4,044,900	-0.19(-0.49%)
Apr 17, 2013	39.09	39.13	38.51	38.78	5,938,012	-0.57(-1.45%)
Apr 16, 2013	39.12	39.38	38.75	39.35	5,280,928	+0.56(+1.46%)
Apr 15, 2013	40.18	40.23	38.78	38.78	8,334,186	-1.62(-4.01%)
Apr 12, 2013	40.82	40.98	40.28	40.40	4,473,328	-0.59(-1.45%)
Apr 11, 2013	41.36	41.52	40.79	41.00	5,475,994	-0.31(-0.75%)
Apr 10, 2013	41.16	41.40	40.92	41.31	3,848,430	+0.40(+0.97%)
Apr 09, 2013	40.53	41.17	40.39	40.91	4,450,278	+0.39(+0.96%)
Apr 08, 2013	40.30	40.52	39.93	40.52	4,633,185	+0.19(+0.47%)
Apr 05, 2013	40.13	40.43	39.82	40.33	4,770,159	-0.25(-0.62%)
Apr 04, 2013	39.90	40.61	39.80	40.58	5,558,061	+0.83(+2.09%)
Apr 03, 2013	39.84	40.12	39.59	39.75	5,721,302	+0.03(+0.07%)
Apr 02, 2013	40.06	40.17	39.61	39.72	4,365,226	-0.09(-0.22%)
Apr 01, 2013	40.23	40.37	39.67	39.81	3,432,700	-0.62(-1.54%)
Mar 28, 2013	40.07	40.50	40.01	40.43	4,242,471	+0.37(+0.92%)
Mar 27, 2013	39.89	40.15	39.63	40.06	5,366,210	-0.09(-0.23%)
Mar 26, 2013	40.32	40.39	39.61	40.16	8,193,954	-0.25(-0.61%)
Mar 25, 2013	41.16	41.24	40.24	40.40	5,089,197	-0.69(-1.69%)
Mar 22, 2013	41.01	41.17	40.79	41.10	3,089,982	+0.23(+0.57%)
Mar 21, 2013	41.08	41.21	40.63	40.87	4,277,348	-0.46(-1.12%)
Mar 20, 2013	41.49	41.54	41.04	41.33	3,300,572	+0.12(+0.28%)
Mar 19, 2013	41.32	41.41	40.70	41.21	4,001,390	+0.01(+0.04%)
Mar 18, 2013	41.21	41.60	41.03	41.20	4,015,574	-0.48(-1.15%)
Mar 15, 2013	41.40	41.86	41.32	41.68	5,284,024	+0.05(+0.12%)
Mar 14, 2013	40.75	41.68	40.71	41.63	5,862,067	+0.96(+2.35%)
Mar 13, 2013	41.07	41.16	40.57	40.67	4,660,746	-0.45(-1.09%)
Mar 12, 2013	41.62	41.68	41.00	41.12	4,075,845	-0.48(-1.17%)
Mar 11, 2013	41.50	41.62	41.19	41.60	3,414,589	+0.14(+0.35%)
Mar 08, 2013	41.08	41.53	40.85	41.46	4,465,760	+0.59(+1.43%)
Mar 07, 2013	40.79	41.10	40.78	40.87	3,973,356	+0.09(+0.21%)
Mar 06, 2013	40.87	41.08	40.66	40.79	3,993,036	+0.08(+0.20%)
Mar 05, 2013	40.43	40.74	40.27	40.71	5,394,856	+0.51(+1.28%)
Mar 04, 2013	40.40	40.42	39.83	40.19	5,632,214	-0.38(-0.95%)

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.