Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	42.77	43.14	42.24	42.24	11,668,053	-0.65(-1.51%)
May 30, 2013	43.09	43.11	42.73	42.88	8,217,595	-0.34(-0.80%)
May 29, 2013	43.03	43.39	42.83	43.23	9,340,898	-0.04(-0.10%)
May 28, 2013	43.54	43.80	43.19	43.27	8,578,229	+0.21(+0.50%)
May 24, 2013	43.06	43.12	42.81	43.05	6,717,830	-0.18(-0.41%)
May 23, 2013	42.71	43.33	42.62	43.23	7,617,963	+0.03(+0.08%)
May 22, 2013	43.75	44.05	43.08	43.20	13,600,609	-0.63(-1.43%)
May 21, 2013	43.79	44.14	43.48	43.83	9,602,272	+0.19(+0.44%)
May 20, 2013	43.14	43.93	43.10	43.64	9,121,009	+0.49(+1.14%)
May 17, 2013	42.52	43.14	42.50	43.14	10,392,617	+0.60(+1.41%)
May 16, 2013	42.50	42.84	42.42	42.55	7,653,227	+0.01(+0.02%)
May 15, 2013	42.82	42.82	42.16	42.54	11,874,451	+0.29(+0.68%)
May 13, 2013	42.33	42.48	42.08	42.25	18,369,446	-0.16(-0.37%)
May 10, 2013	42.55	42.65	42.13	42.41	18,293,152	-0.24(-0.56%)
May 09, 2013	42.63	42.86	42.48	42.65	16,147,530	-0.01(-0.02%)
May 08, 2013	42.80	42.89	42.48	42.65	9,502,810	-0.17(-0.40%)
May 07, 2013	42.51	42.93	42.43	42.82	8,707,011	+0.42(+1.00%)
May 06, 2013	42.22	42.54	42.05	42.40	8,514,486	+0.20(+0.48%)
May 03, 2013	41.85	42.23	41.54	42.20	9,474,523	+0.65(+1.57%)
May 02, 2013	40.96	41.73	40.85	41.54	12,245,687	+0.65(+1.58%)
May 01, 2013	40.99	41.38	40.82	40.90	10,492,085	-0.30(-0.73%)
Apr 30, 2013	40.78	41.20	40.55	41.20	9,110,518	+0.37(+0.92%)
Apr 29, 2013	40.41	40.92	40.22	40.82	8,283,929	+0.67(+1.68%)
Apr 26, 2013	39.81	40.21	39.78	40.15	9,250,586	+0.37(+0.93%)
Apr 25, 2013	39.78	40.05	39.34	39.78	9,223,450	+0.07(+0.19%)
Apr 24, 2013	39.45	39.90	39.45	39.70	11,463,254	+0.33(+0.83%)
Apr 23, 2013	39.26	39.39	38.84	39.38	11,038,593	+0.27(+0.68%)
Apr 22, 2013	39.24	39.38	38.79	39.11	8,020,234	-0.07(-0.17%)
Apr 19, 2013	39.28	39.52	38.87	39.18	9,408,772	+0.12(+0.30%)
Apr 18, 2013	38.82	39.23	38.48	39.06	9,071,429	+0.35(+0.90%)
Apr 17, 2013	38.96	38.98	38.42	38.72	10,328,371	-0.43(-1.10%)
Apr 16, 2013	39.53	39.53	38.76	39.14	13,680,264	+0.14(+0.35%)
Apr 15, 2013	40.02	40.02	38.98	39.01	14,340,641	-1.44(-3.57%)
Apr 12, 2013	40.64	40.79	40.26	40.45	7,556,897	-0.55(-1.33%)
Apr 11, 2013	41.16	41.32	40.77	41.00	10,032,897	-0.06(-0.15%)
Apr 10, 2013	40.88	41.30	40.81	41.06	7,998,305	+0.32(+0.79%)
Apr 09, 2013	40.55	40.93	40.21	40.74	6,755,759	+0.32(+0.79%)
Apr 08, 2013	39.93	40.44	39.87	40.42	6,961,347	+0.52(+1.32%)
Apr 05, 2013	39.78	40.00	39.57	39.89	9,886,501	-0.23(-0.58%)
Apr 04, 2013	40.36	40.49	40.00	40.13	7,285,875	-0.27(-0.67%)
Apr 03, 2013	40.98	41.13	40.30	40.40	8,122,474	-0.52(-1.27%)
Apr 02, 2013	41.28	41.33	40.79	40.92	6,999,203	-0.30(-0.73%)
Apr 01, 2013	41.03	41.37	40.90	41.22	6,052,443	+0.26(+0.63%)
Mar 28, 2013	41.16	41.29	40.93	40.96	7,768,200	-0.19(-0.46%)
Mar 27, 2013	41.03	41.37	40.91	41.15	6,020,933	-0.04(-0.10%)
Mar 26, 2013	41.23	41.31	40.94	41.19	6,627,789	+0.16(+0.38%)
Mar 25, 2013	41.57	41.70	40.93	41.03	8,476,852	-0.48(-1.15%)
Mar 22, 2013	41.65	41.65	41.35	41.51	9,451,271	-0.02(-0.05%)
Mar 21, 2013	41.00	41.59	40.90	41.53	13,199,009	+0.34(+0.83%)
Mar 20, 2013	40.89	41.26	40.64	41.19	12,002,154	+0.77(+1.91%)
Mar 19, 2013	40.35	40.53	40.01	40.42	9,903,022	+0.11(+0.27%)
Mar 18, 2013	39.98	40.65	39.90	40.31	7,340,761	+0.05(+0.14%)
Mar 15, 2013	40.28	40.47	40.08	40.26	15,125,367	-0.31(-0.76%)
Mar 14, 2013	40.21	40.59	40.12	40.56	7,527,875	+0.50(+1.26%)
Mar 13, 2013	40.04	40.17	39.91	40.06	6,581,696	+0.03(+0.09%)
Mar 12, 2013	39.91	40.15	39.83	40.02	6,844,765	+0.20(+0.50%)
Mar 11, 2013	39.81	39.93	39.58	39.83	6,934,830	+0.03(+0.09%)
Mar 08, 2013	39.51	39.86	39.41	39.79	7,040,636	+0.36(+0.92%)
Mar 07, 2013	39.53	39.62	39.42	39.43	7,819,197	-0.10(-0.24%)
Mar 06, 2013	39.48	39.55	39.14	39.53	9,818,878	+0.23(+0.59%)
Mar 05, 2013	39.49	39.53	39.09	39.29	10,493,155	+0.03(+0.07%)
Mar 04, 2013	39.62	39.66	39.01	39.27	8,577,151	-0.45(-1.13%)

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.