Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	42.19	42.84	41.91	42.07	5,019,899	-0.26(-0.61%)
May 30, 2013	41.98	42.61	41.98	42.32	3,037,164	+0.40(+0.94%)
May 29, 2013	42.03	42.30	41.85	41.93	4,173,623	-0.29(-0.68%)
May 28, 2013	42.22	42.61	42.03	42.21	4,195,697	+0.53(+1.26%)
May 24, 2013	41.55	41.83	41.39	41.69	3,308,139	-0.15(-0.35%)
May 23, 2013	41.86	42.12	41.70	41.83	5,941,183	-0.55(-1.30%)
May 22, 2013	43.02	43.16	42.19	42.38	6,531,522	-0.65(-1.51%)
May 21, 2013	43.52	43.64	42.96	43.03	5,464,153	-0.38(-0.88%)
May 20, 2013	43.25	43.99	43.23	43.42	5,921,719	-0.04(-0.10%)
May 17, 2013	42.61	43.60	42.59	43.46	7,046,722	+0.97(+2.29%)
May 16, 2013	42.69	43.08	42.32	42.49	6,599,473	-0.34(-0.80%)
May 15, 2013	42.76	43.01	42.71	42.83	5,341,115	+0.80(+1.90%)
May 13, 2013	42.09	42.22	41.76	42.03	2,767,836	-0.10(-0.24%)
May 10, 2013	42.04	42.24	41.78	42.13	3,485,886	+0.18(+0.43%)
May 09, 2013	41.53	42.49	41.47	41.95	6,926,819	+0.39(+0.94%)
May 08, 2013	40.91	41.57	40.56	41.56	5,682,301	+0.44(+1.08%)
May 07, 2013	40.54	41.19	40.44	41.12	11,494,584	-0.54(-1.29%)
May 06, 2013	41.32	41.93	41.20	41.65	6,254,677	+0.35(+0.84%)
May 03, 2013	40.93	41.42	40.56	41.30	5,454,495	+0.74(+1.83%)
May 02, 2013	39.80	40.66	39.63	40.56	5,837,299	+1.09(+2.76%)
May 01, 2013	40.13	40.15	39.45	39.47	5,588,919	-0.88(-2.18%)
Apr 30, 2013	40.15	40.62	39.95	40.35	5,889,202	+0.15(+0.36%)
Apr 29, 2013	39.73	40.32	39.55	40.21	4,354,315	+0.63(+1.60%)
Apr 26, 2013	40.16	40.27	39.53	39.57	4,449,486	-0.69(-1.72%)
Apr 25, 2013	40.31	40.56	40.05	40.27	4,365,961	+0.08(+0.20%)
Apr 24, 2013	39.80	40.40	39.80	40.19	6,729,736	+0.47(+1.17%)
Apr 23, 2013	38.73	39.74	38.72	39.72	6,388,576	+0.62(+1.58%)
Apr 22, 2013	38.95	39.32	38.61	39.10	5,998,325	+0.23(+0.58%)
Apr 19, 2013	38.94	39.06	38.60	38.88	6,443,460	+0.12(+0.30%)
Apr 18, 2013	39.08	39.25	38.59	38.76	4,026,811	-0.19(-0.49%)
Apr 17, 2013	39.26	39.31	38.68	38.95	5,911,457	-0.57(-1.45%)
Apr 16, 2013	39.29	39.55	38.92	39.52	5,257,311	+0.57(+1.46%)
Apr 15, 2013	40.36	40.41	38.96	38.96	8,296,915	-1.63(-4.01%)
Apr 12, 2013	41.01	41.17	40.46	40.59	4,453,323	-0.60(-1.45%)
Apr 11, 2013	41.54	41.70	40.98	41.18	5,451,505	-0.31(-0.75%)
Apr 10, 2013	41.34	41.58	41.10	41.49	3,831,219	+0.40(+0.97%)
Apr 09, 2013	40.71	41.36	40.57	41.09	4,430,376	+0.39(+0.96%)
Apr 08, 2013	40.48	40.70	40.11	40.70	4,612,465	+0.19(+0.47%)
Apr 05, 2013	40.31	40.61	40.00	40.51	4,748,826	-0.25(-0.62%)
Apr 04, 2013	40.08	40.80	39.97	40.77	5,533,205	+0.84(+2.09%)
Apr 03, 2013	40.02	40.30	39.76	39.93	5,695,716	+0.03(+0.07%)
Apr 02, 2013	40.24	40.35	39.79	39.90	4,345,705	-0.09(-0.22%)
Apr 01, 2013	40.41	40.56	39.85	39.99	3,417,349	-0.63(-1.54%)
Mar 28, 2013	40.25	40.68	40.19	40.61	4,223,498	+0.37(+0.92%)
Mar 27, 2013	40.07	40.33	39.81	40.24	5,342,212	-0.09(-0.23%)
Mar 26, 2013	40.51	40.57	39.79	40.34	8,157,309	-0.25(-0.61%)
Mar 25, 2013	41.34	41.42	40.42	40.59	5,066,437	-0.70(-1.69%)
Mar 22, 2013	41.20	41.36	40.97	41.28	3,076,163	+0.23(+0.57%)
Mar 21, 2013	41.27	41.39	40.81	41.05	4,258,219	-0.47(-1.12%)
Mar 20, 2013	41.68	41.73	41.22	41.52	3,285,811	+0.12(+0.28%)
Mar 19, 2013	41.51	41.60	40.88	41.40	3,983,496	+0.01(+0.04%)
Mar 18, 2013	41.40	41.79	41.21	41.38	3,997,616	-0.48(-1.15%)
Mar 15, 2013	41.59	42.05	41.50	41.86	5,260,394	+0.05(+0.12%)
Mar 14, 2013	40.93	41.87	40.89	41.81	5,835,851	+0.96(+2.35%)
Mar 13, 2013	41.25	41.34	40.75	40.85	4,639,903	-0.45(-1.09%)
Mar 12, 2013	41.81	41.86	41.19	41.30	4,057,617	-0.49(-1.17%)
Mar 11, 2013	41.69	41.81	41.38	41.79	3,399,318	+0.15(+0.35%)
Mar 08, 2013	41.27	41.72	41.03	41.65	4,445,788	+0.59(+1.43%)
Mar 07, 2013	40.98	41.28	40.96	41.06	3,955,587	+0.09(+0.21%)
Mar 06, 2013	41.05	41.27	40.85	40.97	3,975,179	+0.08(+0.20%)
Mar 05, 2013	40.61	40.93	40.45	40.89	5,370,730	+0.52(+1.28%)
Mar 04, 2013	40.59	40.60	40.01	40.37	5,607,027	-0.39(-0.95%)

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.