Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	38.54	38.81	38.21	38.21	3,818,827	-0.47(-1.21%)
May 30, 2013	38.57	38.85	38.49	38.68	4,059,850	+0.22(+0.58%)
May 29, 2013	38.22	38.68	38.10	38.46	4,037,483	-0.02(-0.04%)
May 28, 2013	38.73	39.00	38.26	38.47	4,181,216	+0.07(+0.18%)
May 24, 2013	38.27	38.49	37.85	38.40	3,973,787	-0.02(-0.06%)
May 23, 2013	38.15	38.62	38.03	38.43	4,859,731	-0.02(-0.06%)
May 22, 2013	38.61	39.31	38.25	38.45	6,341,380	-0.23(-0.59%)
May 21, 2013	38.99	39.05	38.24	38.68	7,597,531	-0.57(-1.45%)
May 20, 2013	39.40	39.54	39.19	39.25	3,842,551	-0.16(-0.40%)
May 17, 2013	39.55	39.62	39.21	39.40	5,534,496	-0.13(-0.32%)
May 16, 2013	39.69	39.82	39.43	39.53	3,615,245	-0.39(-0.99%)
May 15, 2013	39.66	39.95	39.50	39.92	4,316,823	+0.99(+2.55%)
May 13, 2013	38.79	39.01	38.71	38.93	2,277,473	+0.01(+0.02%)
May 10, 2013	39.01	39.12	38.75	38.92	3,762,601	-0.03(-0.08%)
May 09, 2013	39.10	39.16	38.83	38.95	4,089,808	-0.20(-0.52%)
May 08, 2013	38.82	39.17	38.76	39.16	4,285,974	+0.30(+0.77%)
May 07, 2013	38.72	38.91	38.67	38.86	4,004,993	+0.17(+0.43%)
May 06, 2013	38.28	38.77	38.26	38.69	3,502,769	+0.32(+0.84%)
May 03, 2013	38.80	38.57	38.26	38.37	6,069,823	+0.35(+0.91%)
May 02, 2013	38.27	38.47	37.89	38.02	6,824,841	-0.12(-0.31%)
May 01, 2013	38.84	39.04	38.13	38.14	5,963,423	-0.68(-1.75%)
Apr 30, 2013	38.83	38.99	38.65	38.82	3,993,809	+0.01(+0.02%)
Apr 29, 2013	38.85	39.01	38.67	38.81	3,456,697	+0.13(+0.33%)
Apr 26, 2013	39.06	39.03	38.69	38.69	4,662,848	-0.35(-0.89%)
Apr 25, 2013	39.29	39.38	38.85	39.03	4,887,638	-0.13(-0.34%)
Apr 24, 2013	39.13	39.32	39.06	39.17	3,850,103	-0.08(-0.20%)
Apr 23, 2013	38.92	39.39	38.90	39.25	4,834,086	+0.62(+1.61%)
Apr 22, 2013	38.58	38.74	38.22	38.62	2,147,239	+0.03(+0.08%)
Apr 19, 2013	38.33	38.63	38.25	38.59	2,889,335	+0.42(+1.09%)
Apr 18, 2013	38.50	38.61	38.00	38.17	5,942,986	-0.50(-1.28%)
Apr 17, 2013	38.86	38.90	38.40	38.67	4,555,024	-0.34(-0.87%)
Apr 16, 2013	38.88	39.05	38.75	39.01	3,387,997	+0.32(+0.84%)
Apr 15, 2013	39.54	39.59	38.69	38.69	4,295,345	-0.99(-2.50%)
Apr 12, 2013	39.46	39.84	39.42	39.68	3,395,096	+0.06(+0.14%)
Apr 11, 2013	39.32	39.74	39.22	39.62	4,409,070	+0.43(+1.11%)
Apr 10, 2013	39.29	39.43	39.06	39.19	4,695,596	+0.00(+0.00%)
Apr 09, 2013	39.56	39.71	39.13	39.19	4,744,869	-0.30(-0.76%)
Apr 08, 2013	38.81	39.53	38.80	39.49	5,271,748	+0.62(+1.60%)
Apr 05, 2013	38.64	39.01	38.45	38.87	4,776,109	-0.15(-0.38%)
Apr 04, 2013	39.03	39.28	38.82	39.02	3,249,488	+0.10(+0.26%)
Apr 03, 2013	39.36	39.36	38.81	38.91	4,033,528	-0.34(-0.86%)
Apr 02, 2013	39.02	39.34	38.95	39.25	3,661,270	+0.42(+1.08%)
Apr 01, 2013	38.75	39.12	38.69	38.84	3,654,175	+0.17(+0.43%)
Mar 28, 2013	38.42	38.72	38.40	38.67	3,131,383	+0.32(+0.82%)
Mar 27, 2013	38.13	38.42	38.07	38.35	2,325,312	+0.02(+0.04%)
Mar 26, 2013	38.28	38.54	38.19	38.34	2,929,855	+0.13(+0.35%)
Mar 25, 2013	38.55	38.61	38.09	38.21	5,515,150	+0.20(+0.54%)
Mar 22, 2013	37.85	38.03	37.66	38.00	2,725,313	+0.33(+0.88%)
Mar 21, 2013	37.68	37.93	37.56	37.67	2,722,495	-0.10(-0.27%)
Mar 20, 2013	37.79	37.93	37.70	37.77	3,849,534	+0.23(+0.61%)
Mar 19, 2013	37.83	37.98	37.44	37.54	4,349,449	-0.17(-0.46%)
Mar 18, 2013	37.32	38.01	37.19	37.72	4,203,536	-0.09(-0.25%)
Mar 15, 2013	37.83	38.06	37.74	37.81	5,747,431	-0.17(-0.46%)
Mar 14, 2013	37.82	38.05	37.69	37.98	3,329,588	+0.21(+0.56%)
Mar 13, 2013	37.63	37.81	37.61	37.77	2,996,292	+0.17(+0.46%)
Mar 12, 2013	37.62	37.73	37.47	37.60	3,113,570	-0.03(-0.08%)
Mar 11, 2013	37.35	37.64	37.24	37.63	3,323,496	+0.26(+0.70%)
Mar 08, 2013	37.29	37.52	37.13	37.37	3,830,459	+0.10(+0.27%)
Mar 07, 2013	37.31	37.39	37.20	37.27	2,164,809	-0.03(-0.08%)
Mar 06, 2013	37.43	37.63	37.14	37.30	3,226,360	+0.09(+0.25%)
Mar 05, 2013	36.86	37.37	36.85	37.20	6,658,732	+0.53(+1.44%)
Mar 04, 2013	36.35	36.68	36.18	36.68	3,951,894	+0.15(+0.41%)

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.