Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	41.75	42.26	40.50	40.71	1,459,633	-1.56(-3.69%)
May 30, 2013	40.76	42.77	40.76	42.27	1,298,039	+1.49(+3.65%)
May 29, 2013	40.55	41.57	39.22	40.78	1,523,026	-0.55(-1.33%)
May 28, 2013	42.98	43.19	40.31	41.33	2,004,764	-0.56(-1.34%)
May 24, 2013	41.95	42.41	41.36	41.89	1,421,733	-0.44(-1.04%)
May 23, 2013	41.38	43.51	40.72	42.33	2,363,132	-0.64(-1.49%)
May 22, 2013	45.38	46.19	42.27	42.97	1,914,374	-2.41(-5.31%)
May 21, 2013	45.71	46.24	45.03	45.38	907,473	-0.23(-0.50%)
May 20, 2013	45.30	46.01	44.82	45.61	1,399,554	+0.29(+0.64%)
May 17, 2013	44.71	45.85	44.70	45.32	1,297,159	+0.83(+1.87%)
May 16, 2013	44.68	44.84	43.50	44.49	1,721,949	-0.31(-0.69%)
May 15, 2013	45.33	45.42	44.27	44.80	1,018,847	+0.99(+2.26%)
May 13, 2013	44.25	44.49	43.03	43.81	1,923,887	+0.07(+0.16%)
May 10, 2013	42.50	43.99	42.45	43.74	2,161,116	+1.39(+3.28%)
May 09, 2013	41.01	42.61	41.01	42.35	2,505,093	+1.60(+3.93%)
May 08, 2013	40.69	41.01	39.62	40.75	1,752,784	+0.76(+1.90%)
May 07, 2013	40.75	41.00	39.09	39.99	3,064,685	+2.25(+5.96%)
May 06, 2013	37.49	38.44	35.53	37.74	2,572,104	+0.89(+2.42%)
May 03, 2013	37.50	37.26	36.47	36.85	938,884	-0.34(-0.91%)
May 02, 2013	36.81	37.99	35.55	37.19	1,049,732	+0.18(+0.49%)
May 01, 2013	36.91	37.35	35.79	37.01	1,145,908	+0.24(+0.65%)
Apr 30, 2013	36.29	36.78	35.78	36.77	533,346	+0.45(+1.24%)
Apr 29, 2013	34.37	36.50	34.37	36.32	810,664	+1.15(+3.27%)
Apr 26, 2013	34.30	35.67	34.16	35.17	1,137,895	+1.01(+2.96%)
Apr 25, 2013	33.78	34.81	33.71	34.16	859,947	+0.38(+1.12%)
Apr 24, 2013	34.13	34.39	33.68	33.78	372,264	-0.28(-0.82%)
Apr 23, 2013	34.18	34.35	33.87	34.06	471,535	+0.06(+0.18%)
Apr 22, 2013	33.11	34.08	32.53	34.00	487,840	+1.05(+3.19%)
Apr 19, 2013	33.68	33.68	32.44	32.95	565,300	+0.16(+0.49%)
Apr 18, 2013	33.05	33.77	32.44	32.79	709,808	-0.10(-0.30%)
Apr 17, 2013	33.99	34.80	32.67	32.89	719,879	-1.29(-3.77%)
Apr 16, 2013	34.23	34.53	33.74	34.18	848,838	+0.28(+0.83%)
Apr 15, 2013	35.70	35.91	33.71	33.90	935,894	-2.01(-5.60%)
Apr 12, 2013	36.23	36.33	35.29	35.91	605,240	-0.57(-1.56%)
Apr 11, 2013	35.00	37.06	34.28	36.48	1,888,258	+1.64(+4.71%)
Apr 10, 2013	34.57	35.29	34.38	34.84	601,903	+0.30(+0.87%)
Apr 09, 2013	34.59	34.95	34.10	34.54	554,801	-0.21(-0.60%)
Apr 08, 2013	33.92	34.78	33.62	34.75	600,115	+0.93(+2.75%)
Apr 05, 2013	32.93	33.90	32.87	33.82	440,122	+0.35(+1.05%)
Apr 04, 2013	32.54	33.48	32.39	33.47	536,988	+0.84(+2.57%)
Apr 03, 2013	33.95	34.04	32.20	32.63	1,239,238	-1.55(-4.53%)
Apr 02, 2013	35.82	36.00	33.97	34.18	894,083	-1.65(-4.61%)
Apr 01, 2013	36.97	37.01	35.50	35.83	624,162	-1.07(-2.90%)
Mar 28, 2013	37.33	37.70	36.28	36.90	1,087,550	+0.07(+0.19%)
Mar 27, 2013	35.06	36.91	34.09	36.83	1,708,599	+1.39(+3.92%)
Mar 26, 2013	33.56	35.97	33.53	35.44	2,139,247	+1.91(+5.70%)
Mar 25, 2013	33.11	33.74	32.87	33.53	1,431,603	+0.67(+2.04%)
Mar 22, 2013	33.99	34.25	31.89	32.86	2,040,683	-1.19(-3.49%)
Mar 21, 2013	35.49	35.57	33.42	34.05	1,125,148	-1.06(-3.02%)
Mar 20, 2013	35.02	35.70	34.52	35.11	1,085,709	+0.31(+0.89%)
Mar 19, 2013	37.42	37.67	33.58	34.80	4,771,261	-2.55(-6.83%)
Mar 18, 2013	36.95	37.82	36.83	37.35	612,852	+0.18(+0.48%)
Mar 15, 2013	37.41	37.63	36.20	37.17	1,309,420	-0.43(-1.14%)
Mar 14, 2013	38.95	39.00	37.49	37.60	805,830	-1.14(-2.94%)
Mar 13, 2013	38.41	38.79	38.09	38.74	647,535	+0.23(+0.60%)
Mar 12, 2013	38.82	39.25	38.05	38.51	736,289	-0.59(-1.51%)
Mar 11, 2013	39.34	39.80	38.99	39.10	372,448	-0.29(-0.74%)
Mar 08, 2013	38.90	39.41	38.31	39.39	1,034,086	+0.74(+1.91%)
Mar 07, 2013	41.58	41.58	38.28	38.65	2,458,265	-2.41(-5.87%)
Mar 06, 2013	41.51	41.76	40.46	41.06	717,817	+0.03(+0.07%)
Mar 05, 2013	40.27	41.10	40.07	41.03	1,043,799	+1.24(+3.12%)
Mar 04, 2013	39.16	39.91	38.77	39.79	538,902	+0.61(+1.56%)

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.