Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	41.10	41.17	40.44	40.53	3,350,383	-0.94(-2.27%)
May 30, 2013	41.36	41.69	41.09	41.47	2,826,207	+0.37(+0.90%)
May 29, 2013	41.06	41.31	40.80	41.10	3,155,010	+0.26(+0.64%)
May 28, 2013	41.05	41.19	40.57	40.84	3,161,286	+0.92(+2.30%)
May 24, 2013	39.57	39.94	39.50	39.92	1,378,030	-0.03(-0.08%)
May 23, 2013	39.38	39.99	39.28	39.95	2,327,872	-0.44(-1.09%)
May 22, 2013	40.65	40.96	40.16	40.39	1,971,153	-0.14(-0.35%)
May 21, 2013	40.44	40.79	40.16	40.53	1,534,916	-0.16(-0.39%)
May 20, 2013	40.06	40.80	39.94	40.69	1,978,207	+0.57(+1.42%)
May 17, 2013	40.05	40.37	40.00	40.12	1,199,683	+0.22(+0.55%)
May 16, 2013	39.58	40.06	39.53	39.90	1,686,214	+0.30(+0.76%)
May 15, 2013	39.41	39.66	39.25	39.60	1,965,215	-0.29(-0.73%)
May 13, 2013	39.61	40.14	39.54	39.89	2,060,137	+0.15(+0.38%)
May 10, 2013	39.87	39.87	39.16	39.74	1,743,778	-0.13(-0.33%)
May 09, 2013	40.84	40.88	39.79	39.87	3,444,008	-1.04(-2.54%)
May 08, 2013	40.13	40.98	40.11	40.91	3,423,437	+0.93(+2.33%)
May 07, 2013	39.67	40.07	39.63	39.98	3,297,568	+0.35(+0.88%)
May 06, 2013	39.14	39.70	39.00	39.63	3,133,425	+0.83(+2.14%)
May 03, 2013	38.27	39.00	38.14	38.80	3,538,999	+0.66(+1.73%)
May 02, 2013	37.84	38.23	37.77	38.14	1,203,607	+0.20(+0.53%)
May 01, 2013	38.27	38.33	37.79	37.94	1,361,886	-0.55(-1.43%)
Apr 30, 2013	37.96	38.51	37.91	38.49	1,623,781	+0.26(+0.68%)
Apr 29, 2013	38.02	38.38	37.85	38.23	1,828,055	+0.46(+1.22%)
Apr 26, 2013	37.80	37.88	37.62	37.77	1,789,995	+0.15(+0.40%)
Apr 25, 2013	37.75	38.03	37.53	37.62	2,732,194	+0.54(+1.46%)
Apr 24, 2013	36.57	37.23	36.45	37.08	2,231,578	+0.73(+2.01%)
Apr 23, 2013	36.44	36.62	36.14	36.35	1,947,137	-0.07(-0.19%)
Apr 22, 2013	36.15	36.61	36.01	36.42	2,165,619	+0.44(+1.22%)
Apr 19, 2013	36.57	36.67	35.71	35.98	2,022,942	-0.12(-0.33%)
Apr 18, 2013	35.73	36.22	35.41	36.10	4,320,350	+1.35(+3.88%)
Apr 17, 2013	35.28	35.30	34.57	34.75	3,253,927	-0.65(-1.84%)
Apr 16, 2013	35.30	35.43	34.89	35.40	2,629,805	+0.49(+1.40%)
Apr 15, 2013	35.69	35.70	34.81	34.91	3,185,069	-1.29(-3.56%)
Apr 12, 2013	36.38	36.41	36.03	36.20	1,751,747	-0.50(-1.36%)
Apr 11, 2013	36.75	37.10	36.65	36.70	1,537,455	-0.02(-0.05%)
Apr 10, 2013	36.20	36.83	36.18	36.72	2,362,679	+0.24(+0.66%)
Apr 09, 2013	36.27	36.59	36.16	36.48	1,441,888	+0.27(+0.75%)
Apr 08, 2013	36.21	36.36	35.95	36.21	1,236,911	+0.19(+0.53%)
Apr 05, 2013	35.25	36.05	35.10	36.02	2,335,057	+0.39(+1.09%)
Apr 04, 2013	35.93	36.00	35.45	35.63	3,239,973	-0.43(-1.19%)
Apr 03, 2013	36.66	36.72	36.00	36.06	2,736,675	-0.39(-1.07%)
Apr 02, 2013	36.66	36.89	36.36	36.45	2,053,705	-0.45(-1.22%)
Apr 01, 2013	37.25	37.25	36.75	36.90	1,613,127	-0.31(-0.83%)
Mar 28, 2013	37.25	37.49	36.91	37.21	1,618,425	+0.10(+0.27%)
Mar 27, 2013	36.41	37.19	36.33	37.11	1,718,029	+0.49(+1.34%)
Mar 26, 2013	36.51	36.73	36.46	36.62	2,213,981	-0.05(-0.14%)
Mar 25, 2013	36.74	36.88	36.44	36.67	2,588,078	+0.06(+0.16%)
Mar 22, 2013	36.61	36.90	36.45	36.61	1,469,194	+0.07(+0.19%)
Mar 21, 2013	36.44	36.80	36.38	36.54	1,234,076	-0.05(-0.14%)
Mar 20, 2013	36.83	36.95	36.32	36.59	2,012,933	-0.21(-0.57%)
Mar 19, 2013	37.44	37.49	36.59	36.80	2,816,174	-0.84(-2.23%)
Mar 18, 2013	37.18	37.81	37.03	37.64	2,276,961	+0.06(+0.16%)
Mar 15, 2013	37.23	37.75	37.18	37.58	2,927,332	+0.45(+1.21%)
Mar 14, 2013	36.61	37.24	36.59	37.13	3,065,421	+0.22(+0.60%)
Mar 13, 2013	36.97	37.03	36.72	36.91	2,342,517	-0.39(-1.05%)
Mar 12, 2013	37.27	37.55	37.10	37.30	1,348,291	+0.12(+0.32%)
Mar 11, 2013	37.10	37.32	37.01	37.18	1,537,272	-0.22(-0.59%)
Mar 08, 2013	37.05	37.40	37.01	37.40	1,875,149	+0.22(+0.59%)
Mar 07, 2013	37.27	37.40	37.08	37.18	2,015,266	+0.04(+0.11%)
Mar 06, 2013	37.54	37.60	36.93	37.14	2,572,719	-0.44(-1.17%)
Mar 05, 2013	37.45	37.65	37.30	37.58	2,460,906	+0.76(+2.06%)
Mar 04, 2013	36.97	37.04	36.63	36.82	1,896,588	-0.18(-0.49%)

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.