Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	42.84	43.07	42.65	42.72	39,411	-0.49(-1.13%)
May 30, 2013	42.61	43.25	42.60	43.21	70,400	+1.09(+2.59%)
May 29, 2013	42.28	42.34	42.00	42.12	78,083	+0.09(+0.21%)
May 28, 2013	42.20	42.50	41.84	42.03	72,327	-0.46(-1.08%)
May 24, 2013	42.34	42.72	42.21	42.49	34,596	-0.06(-0.14%)
May 23, 2013	41.51	42.70	41.50	42.55	139,898	-0.35(-0.82%)
May 22, 2013	43.28	43.79	42.81	42.90	105,998	+0.05(+0.12%)
May 21, 2013	42.57	42.94	42.33	42.85	66,589	-0.30(-0.70%)
May 20, 2013	43.00	43.25	42.88	43.15	82,305	+1.85(+4.48%)
May 17, 2013	40.90	41.40	40.85	41.30	61,950	+1.28(+3.20%)
May 16, 2013	39.66	40.05	39.60	40.02	169,129	+0.23(+0.58%)
May 15, 2013	39.46	39.80	39.46	39.79	61,078	+0.96(+2.47%)
May 13, 2013	38.91	39.10	38.83	38.83	126,415	-0.36(-0.92%)
May 10, 2013	39.04	39.20	38.78	39.19	61,092	-0.22(-0.56%)
May 09, 2013	39.70	41.00	39.40	39.41	325,572	-0.33(-0.83%)
May 08, 2013	39.78	40.08	39.65	39.74	101,263	+0.50(+1.26%)
May 07, 2013	39.69	39.76	39.12	39.24	42,897	-0.32(-0.80%)
May 06, 2013	39.68	39.72	39.34	39.56	72,655	-0.25(-0.63%)
May 03, 2013	39.10	39.97	38.38	39.81	96,065	+1.43(+3.73%)
May 02, 2013	38.00	38.45	38.00	38.38	101,965	-0.31(-0.80%)
May 01, 2013	38.89	39.13	38.65	38.69	69,013	-0.11(-0.28%)
Apr 30, 2013	38.99	39.13	38.70	38.80	207,232	+0.31(+0.81%)
Apr 29, 2013	38.21	38.59	37.57	38.49	519,447	+1.22(+3.27%)
Apr 26, 2013	37.14	37.66	37.01	37.27	709,257	-0.38(-1.02%)
Apr 25, 2013	36.84	37.89	36.80	37.66	240,123	+0.37(+0.98%)
Apr 24, 2013	36.94	37.45	36.35	37.29	95,842	+1.52(+4.26%)
Apr 23, 2013	36.12	36.12	35.24	35.77	161,103	-0.19(-0.51%)
Apr 22, 2013	35.57	35.98	35.25	35.95	107,749	+0.54(+1.52%)
Apr 19, 2013	35.15	35.75	34.63	35.41	91,770	+0.97(+2.82%)
Apr 18, 2013	34.81	34.81	34.30	34.44	105,494	-0.81(-2.30%)
Apr 17, 2013	35.50	35.60	35.00	35.25	138,731	-1.56(-4.24%)
Apr 16, 2013	36.66	36.85	36.51	36.81	61,121	+0.92(+2.56%)
Apr 15, 2013	36.18	36.33	35.84	35.89	183,679	-1.08(-2.92%)
Apr 12, 2013	36.68	36.97	36.55	36.97	127,148	-1.09(-2.86%)
Apr 11, 2013	38.03	38.28	37.82	38.06	63,507	+0.26(+0.69%)
Apr 10, 2013	37.94	38.00	37.64	37.80	114,600	-0.06(-0.16%)
Apr 09, 2013	37.51	38.04	37.28	37.86	98,925	-0.56(-1.46%)
Apr 08, 2013	38.25	38.48	38.17	38.42	115,560	+0.43(+1.12%)
Apr 05, 2013	37.71	38.02	37.53	37.99	63,190	-0.30(-0.80%)
Apr 04, 2013	38.06	38.30	37.82	38.30	47,634	+0.10(+0.26%)
Apr 03, 2013	38.27	38.53	38.05	38.20	109,372	+0.13(+0.34%)
Apr 02, 2013	38.12	38.25	37.89	38.07	158,634	+0.31(+0.82%)
Apr 01, 2013	37.58	37.96	37.58	37.76	71,432	-0.03(-0.08%)
Mar 28, 2013	37.82	38.15	37.69	37.79	46,870	-0.12(-0.33%)
Mar 27, 2013	37.48	38.00	37.28	37.91	87,883	-0.38(-0.98%)
Mar 26, 2013	38.31	38.43	38.11	38.29	48,242	+0.17(+0.45%)
Mar 25, 2013	38.96	38.96	37.87	38.12	118,509	-0.78(-2.01%)
Mar 22, 2013	38.82	39.09	38.55	38.90	287,534	+0.72(+1.89%)
Mar 21, 2013	37.67	38.35	37.56	38.18	100,762	-0.35(-0.91%)
Mar 20, 2013	39.03	39.13	38.53	38.53	153,181	-0.44(-1.13%)
Mar 19, 2013	39.50	39.53	38.75	38.97	120,185	-0.36(-0.92%)
Mar 18, 2013	38.99	40.01	38.90	39.33	122,147	-0.52(-1.30%)
Mar 15, 2013	39.96	40.00	39.31	39.85	115,263	-0.83(-2.04%)
Mar 14, 2013	40.30	40.73	40.27	40.68	86,935	-0.70(-1.69%)
Mar 13, 2013	41.00	41.48	40.76	41.38	52,592	+0.20(+0.49%)
Mar 12, 2013	41.41	41.54	41.00	41.18	98,488	-0.52(-1.25%)
Mar 11, 2013	41.22	41.75	41.22	41.70	62,794	-0.13(-0.31%)
Mar 08, 2013	42.16	42.16	41.43	41.83	69,920	-0.44(-1.04%)
Mar 07, 2013	42.05	42.37	42.00	42.27	61,977	+0.94(+2.27%)
Mar 06, 2013	41.44	41.55	41.15	41.33	40,977	+0.50(+1.22%)
Mar 05, 2013	40.95	41.07	40.75	40.83	192,281	+0.91(+2.28%)
Mar 04, 2013	39.77	40.08	39.70	39.92	41,286	-0.41(-1.02%)

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.