Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	41.19	41.32	40.20	40.20	44,776,852	-0.99(-2.40%)
May 30, 2013	40.41	41.41	40.39	41.19	39,188,660	+0.77(+1.89%)
May 29, 2013	39.76	40.66	39.66	40.42	38,822,380	+0.38(+0.95%)
May 28, 2013	39.67	40.05	39.49	40.04	36,461,284	+0.98(+2.51%)
May 24, 2013	38.72	39.07	38.66	39.06	29,872,880	-0.01(-0.02%)
May 23, 2013	38.04	39.36	38.02	39.07	54,607,260	-0.36(-0.92%)
May 22, 2013	40.08	40.89	39.31	39.43	56,954,620	-0.51(-1.28%)
May 21, 2013	39.74	40.34	39.74	39.94	36,407,196	+0.05(+0.12%)
May 20, 2013	39.79	40.28	39.62	39.89	31,947,990	+0.12(+0.29%)
May 17, 2013	39.54	39.82	39.27	39.78	30,554,944	+0.65(+1.66%)
May 16, 2013	39.43	39.71	39.04	39.13	32,706,216	-0.56(-1.42%)
May 15, 2013	38.63	39.78	38.58	39.69	52,800,232	+1.87(+4.95%)
May 13, 2013	37.50	37.86	37.42	37.82	22,112,180	+0.13(+0.35%)
May 10, 2013	37.54	37.79	37.44	37.69	23,907,100	+0.12(+0.31%)
May 09, 2013	38.10	38.15	37.34	37.57	34,985,996	-0.53(-1.40%)
May 08, 2013	37.15	38.24	37.01	38.11	44,258,620	+0.91(+2.45%)
May 07, 2013	36.95	37.34	36.62	37.20	35,558,180	+0.49(+1.33%)
May 06, 2013	36.28	37.15	36.25	36.71	37,699,980	+0.39(+1.09%)
May 03, 2013	36.43	36.48	36.24	36.31	26,332,734	+0.33(+0.92%)
May 02, 2013	35.56	36.10	35.17	35.98	25,863,494	+0.52(+1.46%)
May 01, 2013	35.94	36.01	35.29	35.46	28,379,580	-0.61(-1.69%)
Apr 30, 2013	36.22	36.49	35.94	36.08	23,393,660	-0.12(-0.34%)
Apr 29, 2013	36.48	36.57	36.11	36.20	18,400,240	-0.08(-0.21%)
Apr 26, 2013	36.18	36.42	36.04	36.28	19,387,648	-0.15(-0.40%)
Apr 25, 2013	36.48	36.86	36.26	36.42	33,156,350	-0.01(-0.02%)
Apr 24, 2013	35.88	36.67	35.87	36.43	30,455,486	+0.51(+1.42%)
Apr 23, 2013	35.12	36.03	34.91	35.92	37,281,884	+1.01(+2.90%)
Apr 22, 2013	34.92	34.99	34.42	34.91	25,743,938	+0.09(+0.27%)
Apr 19, 2013	35.13	35.18	34.72	34.81	30,536,196	-0.05(-0.13%)
Apr 18, 2013	35.37	35.37	34.69	34.86	38,643,884	-0.50(-1.42%)
Apr 17, 2013	35.68	35.73	34.85	35.36	46,857,864	-0.71(-1.97%)
Apr 16, 2013	35.47	36.17	35.43	36.08	51,998,528	+1.38(+3.99%)
Apr 15, 2013	35.64	35.79	34.66	34.69	73,403,360	+0.07(+0.20%)
Apr 12, 2013	34.37	34.64	34.06	34.62	31,962,866	-0.07(-0.20%)
Apr 11, 2013	34.87	35.22	34.52	34.69	36,715,152	-0.15(-0.42%)
Apr 10, 2013	34.20	34.98	34.16	34.84	36,648,300	+0.90(+2.67%)
Apr 09, 2013	33.78	34.23	33.77	33.93	34,655,032	+0.26(+0.76%)
Apr 08, 2013	33.26	33.72	32.89	33.68	30,375,170	+0.43(+1.28%)
Apr 05, 2013	32.28	33.37	32.16	33.25	42,124,240	+0.19(+0.56%)
Apr 04, 2013	32.88	33.23	32.59	33.07	49,831,104	+0.21(+0.64%)
Apr 03, 2013	34.00	34.10	32.63	32.86	62,029,992	-1.24(-3.65%)
Apr 02, 2013	34.00	34.39	33.93	34.10	32,521,532	+0.25(+0.73%)
Apr 01, 2013	34.27	34.57	33.76	33.86	25,384,404	-0.35(-1.02%)
Mar 28, 2013	34.37	34.60	34.06	34.20	32,806,016	-0.17(-0.49%)
Mar 27, 2013	34.35	34.51	34.14	34.37	34,013,960	-0.29(-0.83%)
Mar 26, 2013	34.55	34.86	34.30	34.66	32,258,564	+0.26(+0.76%)
Mar 25, 2013	35.38	35.43	34.27	34.40	42,418,524	-0.57(-1.64%)
Mar 22, 2013	35.20	35.21	34.75	34.97	34,209,620	+0.00(+0.00%)
Mar 21, 2013	35.50	35.91	34.96	34.97	42,819,092	-0.66(-1.87%)
Mar 20, 2013	35.67	35.92	35.54	35.63	31,684,050	+0.23(+0.66%)
Mar 19, 2013	35.95	36.30	35.10	35.40	57,447,784	-0.35(-0.97%)
Mar 18, 2013	35.60	36.00	35.50	35.75	49,828,868	-0.79(-2.16%)
Mar 15, 2013	36.74	36.78	36.28	36.54	63,194,380	-0.15(-0.42%)
Mar 14, 2013	36.38	36.85	36.38	36.69	33,608,656	+0.38(+1.04%)
Mar 13, 2013	36.25	36.34	35.82	36.31	35,768,428	+0.02(+0.04%)
Mar 12, 2013	36.60	36.69	35.87	36.30	45,371,376	-0.50(-1.37%)
Mar 11, 2013	36.19	37.05	35.87	36.80	66,971,732	+0.71(+1.97%)
Mar 08, 2013	35.55	36.11	35.08	36.09	82,427,936	+1.30(+3.73%)
Mar 07, 2013	34.45	34.89	34.37	34.79	51,859,240	+0.32(+0.94%)
Mar 06, 2013	34.00	34.60	33.94	34.47	46,520,952	+0.76(+2.25%)
Mar 05, 2013	33.56	34.04	33.32	33.71	55,887,392	+0.51(+1.54%)
Mar 04, 2013	32.46	33.20	32.45	33.20	35,184,688	+0.64(+1.97%)

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.