Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	42.07	42.44	41.51	41.59	232,270	-0.78(-1.84%)
May 30, 2013	41.47	42.72	41.34	42.37	324,712	+0.91(+2.19%)
May 29, 2013	41.82	42.01	41.40	41.46	181,486	-0.46(-1.10%)
May 28, 2013	40.91	42.52	40.91	41.93	346,843	+1.09(+2.67%)
May 24, 2013	40.75	41.05	40.15	40.84	0	-0.06(-0.14%)
May 23, 2013	40.83	41.56	40.66	40.90	0	-0.39(-0.93%)
May 22, 2013	42.10	42.24	40.98	41.28	0	-0.76(-1.81%)
May 21, 2013	42.03	42.28	41.61	42.04	0	-0.01(-0.02%)
May 20, 2013	41.77	42.76	41.67	42.05	0	+0.28(+0.67%)
May 17, 2013	40.54	41.87	40.50	41.77	0	+1.30(+3.22%)
May 16, 2013	40.50	40.93	40.14	40.47	385,666	-0.03(-0.07%)
May 15, 2013	40.73	40.94	40.37	40.50	645,368	+0.17(+0.43%)
May 13, 2013	39.10	40.44	39.06	40.33	0	+1.07(+2.73%)
May 10, 2013	38.10	39.27	38.05	39.26	0	+0.81(+2.11%)
May 09, 2013	38.01	38.95	37.82	38.45	0	+0.57(+1.50%)
May 08, 2013	36.75	38.15	36.18	37.88	0	+1.79(+4.97%)
May 07, 2013	35.72	36.70	35.64	36.08	0	+0.60(+1.69%)
May 06, 2013	34.40	35.80	34.30	35.48	0	+1.03(+3.00%)
May 03, 2013	34.73	34.67	34.42	34.45	0	+0.12(+0.34%)
May 02, 2013	33.55	34.65	33.47	34.34	0	+0.93(+2.77%)
May 01, 2013	34.93	35.15	33.41	33.41	336,555	-1.67(-4.76%)
Apr 30, 2013	34.93	35.42	34.89	35.08	530,084	+0.03(+0.08%)
Apr 29, 2013	35.28	35.28	34.82	35.05	182,055	-0.03(-0.08%)
Apr 26, 2013	34.02	35.23	34.02	35.08	218,620	+1.02(+3.00%)
Apr 25, 2013	34.35	34.52	34.00	34.06	0	-0.14(-0.40%)
Apr 24, 2013	34.27	34.51	34.01	34.19	127,037	+0.01(+0.03%)
Apr 23, 2013	33.48	34.23	33.48	34.18	131,425	+0.97(+2.93%)
Apr 22, 2013	32.98	33.28	32.39	33.21	148,784	+0.26(+0.79%)
Apr 19, 2013	32.63	33.04	32.20	32.95	143,677	+0.23(+0.71%)
Apr 18, 2013	33.03	33.18	32.62	32.72	186,028	-0.18(-0.56%)
Apr 17, 2013	33.65	33.65	32.44	32.90	231,832	-0.86(-2.54%)
Apr 16, 2013	32.75	33.83	32.25	33.76	171,018	+1.31(+4.04%)
Apr 15, 2013	33.66	33.85	32.35	32.45	238,426	-1.46(-4.30%)
Apr 12, 2013	34.09	34.22	33.34	33.90	105,121	-0.15(-0.45%)
Apr 11, 2013	33.55	34.13	33.50	34.06	285,979	+0.60(+1.79%)
Apr 10, 2013	32.81	33.69	32.59	33.46	238,542	+0.77(+2.36%)
Apr 09, 2013	33.27	33.46	32.63	32.69	204,408	-0.43(-1.31%)
Apr 08, 2013	32.77	33.20	32.70	33.12	203,067	+0.40(+1.21%)
Apr 05, 2013	32.12	33.05	31.42	32.73	226,189	+0.01(+0.03%)
Apr 04, 2013	32.93	33.24	32.52	32.72	254,208	-0.28(-0.85%)
Apr 03, 2013	34.22	34.29	32.89	33.00	367,209	-1.28(-3.74%)
Apr 02, 2013	34.69	35.11	34.16	34.28	337,609	-0.28(-0.81%)
Apr 01, 2013	34.89	35.52	34.29	34.56	608,879	-0.38(-1.08%)
Mar 28, 2013	34.97	35.17	34.79	34.93	400,916	+0.06(+0.17%)
Mar 27, 2013	34.25	35.13	34.06	34.88	208,992	+0.45(+1.32%)
Mar 26, 2013	34.51	34.89	34.16	34.42	250,543	+0.07(+0.20%)
Mar 25, 2013	34.12	34.97	33.93	34.36	500,156	+0.07(+0.20%)
Mar 22, 2013	33.84	34.48	33.66	34.29	333,059	+0.52(+1.54%)
Mar 21, 2013	33.37	34.36	33.37	33.77	341,930	+0.21(+0.63%)
Mar 20, 2013	32.95	33.56	32.46	33.56	296,895	+0.63(+1.90%)
Mar 19, 2013	33.59	33.82	32.64	32.93	305,721	-0.67(-1.98%)
Mar 18, 2013	33.60	33.78	33.21	33.59	374,295	-0.32(-0.94%)
Mar 15, 2013	32.81	33.94	32.78	33.91	459,103	+1.07(+3.26%)
Mar 14, 2013	32.59	32.91	32.52	32.84	320,208	+0.29(+0.89%)
Mar 13, 2013	32.62	32.73	32.45	32.55	217,844	+0.05(+0.15%)
Mar 12, 2013	32.61	32.84	32.25	32.50	190,060	-0.10(-0.30%)
Mar 11, 2013	32.60	33.64	32.48	32.60	352,395	-0.05(-0.15%)
Mar 08, 2013	32.42	32.89	32.31	32.65	401,330	+0.30(+0.92%)
Mar 07, 2013	32.37	32.79	32.23	32.35	233,385	-0.16(-0.50%)
Mar 06, 2013	33.67	33.67	32.20	32.51	320,303	-0.76(-2.29%)
Mar 05, 2013	32.81	33.66	32.68	33.28	761,876	+0.46(+1.41%)
Mar 04, 2013	31.83	32.98	31.41	32.81	634,925	+0.87(+2.72%)

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.