Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	40.86	41.79	40.86	41.22	232,649	+0.01(+0.02%)
May 30, 2013	41.66	41.90	40.84	41.21	410,179	-0.40(-0.96%)
May 29, 2013	41.57	42.26	41.40	41.61	516,110	-0.39(-0.93%)
May 28, 2013	41.30	42.36	40.79	42.00	777,535	+1.38(+3.40%)
May 24, 2013	40.30	40.86	40.02	40.62	0	-0.04(-0.10%)
May 23, 2013	39.75	40.79	39.58	40.66	0	+0.35(+0.87%)
May 22, 2013	40.03	40.60	40.00	40.31	0	+0.45(+1.13%)
May 21, 2013	40.47	40.47	39.70	39.86	0	-0.56(-1.39%)
May 20, 2013	40.74	41.00	40.29	40.42	0	-0.34(-0.83%)
May 17, 2013	40.65	41.17	40.47	40.76	0	+0.24(+0.59%)
May 16, 2013	39.92	40.72	39.63	40.52	501,242	+0.58(+1.45%)
May 15, 2013	39.77	40.25	39.69	39.94	0	+0.83(+2.12%)
May 13, 2013	39.35	39.52	38.31	39.11	0	-0.48(-1.21%)
May 10, 2013	37.92	40.10	37.33	39.59	0	+1.59(+4.18%)
May 09, 2013	38.10	38.34	37.95	38.00	0	+0.05(+0.13%)
May 08, 2013	38.17	38.19	37.80	37.95	0	-0.27(-0.71%)
May 07, 2013	38.79	38.79	37.99	38.22	0	-0.57(-1.47%)
May 06, 2013	39.04	39.21	38.67	38.79	0	-0.32(-0.82%)
May 03, 2013	39.00	39.37	38.37	39.11	0	+0.74(+1.93%)
May 02, 2013	37.55	38.49	37.05	38.37	0	+1.14(+3.06%)
May 01, 2013	37.90	38.40	37.20	37.23	0	-0.90(-2.36%)
Apr 30, 2013	38.50	38.58	38.04	38.13	0	-0.45(-1.17%)
Apr 29, 2013	38.27	38.85	38.03	38.58	484,685	+0.52(+1.37%)
Apr 26, 2013	38.10	38.11	37.70	38.06	494,640	-0.05(-0.13%)
Apr 25, 2013	38.63	39.08	38.07	38.11	307,698	-0.40(-1.04%)
Apr 24, 2013	38.61	39.09	38.28	38.51	338,179	-0.10(-0.26%)
Apr 23, 2013	37.57	38.63	37.46	38.61	359,640	+1.44(+3.87%)
Apr 22, 2013	36.97	37.79	36.18	37.17	352,766	+0.32(+0.87%)
Apr 19, 2013	35.96	37.30	35.62	36.85	468,300	+0.97(+2.70%)
Apr 18, 2013	35.53	36.08	35.11	35.88	574,056	+0.50(+1.41%)
Apr 17, 2013	35.64	36.20	35.14	35.38	505,598	-0.46(-1.28%)
Apr 16, 2013	35.60	35.93	34.89	35.84	570,607	+0.62(+1.76%)
Apr 15, 2013	36.69	36.84	35.09	35.22	380,478	-1.83(-4.94%)
Apr 12, 2013	37.58	37.59	36.83	37.05	232,484	-0.26(-0.70%)
Apr 11, 2013	37.17	37.69	37.17	37.31	219,379	+0.12(+0.32%)
Apr 10, 2013	37.05	37.41	36.88	37.19	293,355	+0.18(+0.49%)
Apr 09, 2013	37.56	37.88	36.85	37.01	135,579	-0.34(-0.91%)
Apr 08, 2013	36.99	37.38	36.72	37.35	159,011	+0.54(+1.47%)
Apr 05, 2013	36.58	36.88	36.45	36.81	431,508	-0.41(-1.10%)
Apr 04, 2013	36.99	37.48	36.68	37.22	277,324	+0.22(+0.59%)
Apr 03, 2013	38.30	38.33	36.82	37.00	240,901	-1.28(-3.34%)
Apr 02, 2013	38.75	38.88	37.99	38.28	313,623	-0.29(-0.75%)
Apr 01, 2013	38.63	38.93	38.07	38.57	447,837	-0.09(-0.23%)
Mar 28, 2013	38.76	38.86	38.16	38.66	239,587	+0.06(+0.16%)
Mar 27, 2013	37.99	38.64	37.78	38.60	297,851	+0.41(+1.07%)
Mar 26, 2013	38.75	38.79	37.86	38.19	368,209	-0.24(-0.62%)
Mar 25, 2013	38.80	39.27	38.16	38.43	345,491	-0.21(-0.54%)
Mar 22, 2013	38.91	39.08	38.38	38.64	332,889	-0.01(-0.03%)
Mar 21, 2013	38.66	39.20	38.43	38.65	233,484	-0.45(-1.15%)
Mar 20, 2013	39.39	39.55	38.87	39.10	451,335	+0.06(+0.15%)
Mar 19, 2013	39.58	39.60	38.68	39.04	512,698	-0.36(-0.91%)
Mar 18, 2013	39.17	39.80	38.94	39.40	668,054	-0.08(-0.20%)
Mar 15, 2013	39.49	39.81	39.38	39.48	856,271	+0.08(+0.20%)
Mar 14, 2013	39.45	39.65	39.28	39.40	329,014	+0.05(+0.13%)
Mar 13, 2013	39.41	39.63	38.99	39.35	352,938	-0.15(-0.38%)
Mar 12, 2013	39.32	39.53	39.12	39.50	341,672	+0.15(+0.38%)
Mar 11, 2013	39.73	39.73	39.01	39.35	307,589	-0.33(-0.83%)
Mar 08, 2013	39.31	39.74	38.91	39.68	446,407	+0.85(+2.19%)
Mar 07, 2013	38.92	39.00	38.41	38.83	272,510	+0.04(+0.10%)
Mar 06, 2013	38.78	39.55	38.41	38.79	211,262	+0.26(+0.67%)
Mar 05, 2013	38.11	38.67	38.11	38.53	307,002	+0.60(+1.58%)
Mar 04, 2013	37.23	38.01	37.23	37.93	424,309	+0.72(+1.93%)

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.