Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	41.77	42.59	41.58	41.93	1,776,483	+0.06(+0.14%)
May 30, 2013	40.66	42.04	40.66	41.87	0	+0.96(+2.35%)
May 29, 2013	40.81	41.04	40.48	40.91	1,870,166	-0.19(-0.46%)
May 28, 2013	42.44	42.61	41.07	41.10	1,918,182	-0.74(-1.77%)
May 24, 2013	41.87	42.02	41.32	41.84	0	-0.46(-1.09%)
May 23, 2013	42.46	42.70	42.16	42.30	0	-0.51(-1.19%)
May 22, 2013	43.40	43.93	42.52	42.81	0	-0.46(-1.06%)
May 21, 2013	43.65	44.35	43.10	43.27	0	-1.22(-2.74%)
May 20, 2013	44.43	44.96	44.21	44.49	2,700,086	-0.05(-0.11%)
May 17, 2013	43.77	44.71	43.56	44.54	0	+0.90(+2.06%)
May 16, 2013	44.56	44.63	43.40	43.64	2,477,114	-0.79(-1.78%)
May 15, 2013	44.00	44.82	43.94	44.43	0	+0.68(+1.55%)
May 13, 2013	43.33	44.31	43.26	43.75	0	-0.08(-0.18%)
May 10, 2013	43.51	44.12	43.48	43.83	0	+0.44(+1.01%)
May 09, 2013	43.17	43.87	43.00	43.39	0	+0.00(+0.00%)
May 08, 2013	43.50	43.65	43.05	43.39	0	-0.27(-0.62%)
May 07, 2013	42.36	43.82	42.00	43.66	0	+2.01(+4.83%)
May 06, 2013	41.50	41.80	41.21	41.65	0	+0.11(+0.26%)
May 03, 2013	41.44	41.99	40.97	41.54	0	+0.57(+1.39%)
May 02, 2013	40.95	41.11	40.50	40.97	0	+0.07(+0.17%)
May 01, 2013	41.43	41.57	40.73	40.90	0	-0.54(-1.30%)
Apr 30, 2013	41.57	41.62	40.95	41.44	0	+0.09(+0.22%)
Apr 29, 2013	41.49	41.93	41.26	41.35	1,184,154	+0.19(+0.46%)
Apr 26, 2013	41.02	41.31	40.63	41.16	1,413,847	+0.12(+0.29%)
Apr 25, 2013	39.87	41.31	39.69	41.04	0	+1.31(+3.30%)
Apr 24, 2013	39.74	39.96	39.44	39.73	0	+0.13(+0.33%)
Apr 23, 2013	39.84	40.20	39.03	39.60	1,953,834	+0.10(+0.25%)
Apr 22, 2013	39.45	39.72	38.90	39.50	1,235,810	+0.05(+0.11%)
Apr 19, 2013	39.50	39.84	39.18	39.45	1,131,094	+0.20(+0.51%)
Apr 18, 2013	39.70	39.87	38.83	39.26	1,491,845	-0.35(-0.90%)
Apr 17, 2013	40.28	40.29	39.18	39.61	1,663,086	-0.93(-2.29%)
Apr 16, 2013	40.27	40.56	39.61	40.54	1,665,776	+0.48(+1.20%)
Apr 15, 2013	41.25	41.35	39.97	40.06	1,309,866	-1.32(-3.19%)
Apr 12, 2013	41.33	41.63	41.03	41.38	623,771	-0.17(-0.41%)
Apr 11, 2013	40.90	42.19	40.77	41.55	1,945,536	+0.74(+1.81%)
Apr 10, 2013	40.59	41.00	40.42	40.81	1,136,745	+0.34(+0.84%)
Apr 09, 2013	40.56	40.71	40.07	40.47	1,295,321	-0.21(-0.52%)
Apr 08, 2013	39.85	40.79	39.80	40.68	1,599,364	+0.71(+1.78%)
Apr 05, 2013	38.97	40.06	38.83	39.97	1,698,208	+0.45(+1.14%)
Apr 04, 2013	39.01	39.70	39.01	39.52	1,919,986	+0.46(+1.18%)
Apr 03, 2013	39.71	39.80	39.00	39.06	2,193,095	-0.81(-2.03%)
Apr 02, 2013	40.45	40.98	39.60	39.87	5,763,343	+1.46(+3.80%)
Apr 01, 2013	38.88	39.08	38.19	38.41	2,088,069	-0.33(-0.85%)
Mar 28, 2013	39.00	39.16	38.55	38.74	2,973,241	-0.40(-1.02%)
Mar 27, 2013	39.04	39.28	38.95	39.14	1,307,495	-0.27(-0.69%)
Mar 26, 2013	39.39	39.46	38.77	39.41	1,800,714	+0.05(+0.13%)
Mar 25, 2013	38.88	39.45	38.46	39.36	3,937,389	+0.61(+1.57%)
Mar 22, 2013	39.67	40.10	38.63	38.75	2,770,965	-0.77(-1.95%)
Mar 21, 2013	40.00	40.46	39.46	39.52	2,059,186	-0.80(-1.98%)
Mar 20, 2013	39.78	40.53	39.50	40.32	2,819,006	+0.92(+2.34%)
Mar 19, 2013	40.11	40.28	38.95	39.40	2,151,489	-0.68(-1.70%)
Mar 18, 2013	40.31	40.42	39.98	40.08	1,696,693	-0.57(-1.40%)
Mar 15, 2013	40.97	41.26	40.50	40.65	1,683,778	-0.52(-1.26%)
Mar 14, 2013	41.71	41.72	40.96	41.17	1,791,290	-0.34(-0.82%)
Mar 13, 2013	41.70	42.05	41.13	41.51	1,959,381	-0.30(-0.72%)
Mar 12, 2013	40.73	42.30	40.25	41.81	3,554,076	+0.31(+0.75%)
Mar 11, 2013	41.36	41.73	40.86	41.50	2,803,883	+0.19(+0.46%)
Mar 08, 2013	40.89	41.46	40.40	41.31	1,609,291	+0.82(+2.03%)
Mar 07, 2013	40.93	41.25	40.32	40.49	2,351,934	-0.25(-0.61%)
Mar 06, 2013	41.50	41.67	40.66	40.74	1,403,773	-0.97(-2.33%)
Mar 05, 2013	41.34	41.78	41.34	41.71	1,312,804	+0.70(+1.71%)
Mar 04, 2013	40.48	41.65	40.45	41.01	1,518,998	+0.20(+0.49%)

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.