Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	40.13	40.47	39.69	39.69	4,188,616	-0.50(-1.24%)
May 30, 2013	40.71	40.72	40.16	40.18	3,439,861	-0.55(-1.35%)
May 29, 2013	40.85	41.06	40.59	40.73	3,655,663	-0.29(-0.70%)
May 28, 2013	40.92	41.24	40.77	41.02	3,220,360	+0.48(+1.18%)
May 24, 2013	40.49	40.56	40.15	40.54	3,089,520	-0.05(-0.13%)
May 23, 2013	40.38	40.64	40.22	40.59	4,087,588	-0.31(-0.76%)
May 22, 2013	41.03	41.55	40.72	40.90	3,723,969	-0.20(-0.50%)
May 21, 2013	41.16	41.38	41.00	41.11	4,454,627	-0.16(-0.40%)
May 20, 2013	41.06	41.34	40.82	41.27	4,541,156	+0.18(+0.43%)
May 17, 2013	40.84	41.17	40.55	41.10	4,823,743	+0.31(+0.76%)
May 16, 2013	40.96	41.08	40.61	40.79	4,752,244	-0.17(-0.41%)
May 15, 2013	40.95	41.36	40.89	40.96	5,702,688	+0.59(+1.45%)
May 13, 2013	40.58	41.04	40.08	40.37	8,124,608	-0.84(-2.05%)
May 10, 2013	40.60	41.21	40.58	41.21	5,611,707	+0.76(+1.87%)
May 09, 2013	40.61	40.71	40.32	40.46	3,769,817	-0.30(-0.73%)
May 08, 2013	40.24	40.81	40.10	40.76	5,368,459	+0.56(+1.40%)
May 07, 2013	40.20	40.29	39.93	40.20	3,125,249	+0.14(+0.35%)
May 06, 2013	39.83	40.27	39.80	40.05	4,022,025	-0.31(-0.77%)
May 03, 2013	40.13	40.45	39.88	40.37	4,711,740	+0.49(+1.22%)
May 02, 2013	39.62	40.05	39.39	39.88	4,898,658	+0.28(+0.71%)
May 01, 2013	39.71	39.96	39.55	39.60	3,566,399	-0.30(-0.76%)
Apr 30, 2013	39.54	39.96	39.23	39.90	5,629,139	+0.30(+0.77%)
Apr 29, 2013	39.33	39.65	39.08	39.60	4,716,633	+0.43(+1.11%)
Apr 26, 2013	39.24	39.36	39.02	39.16	4,869,659	-0.20(-0.51%)
Apr 25, 2013	40.50	40.50	39.27	39.36	8,098,772	-0.85(-2.11%)
Apr 24, 2013	40.07	40.88	39.69	40.21	17,580,212	+2.64(+7.01%)
Apr 23, 2013	37.72	37.86	37.00	37.58	14,409,293	-0.65(-1.70%)
Apr 22, 2013	38.10	38.33	37.82	38.23	5,348,704	+0.13(+0.34%)
Apr 19, 2013	38.24	38.27	37.92	38.10	8,282,709	+0.02(+0.06%)
Apr 18, 2013	38.86	38.91	38.00	38.08	7,794,934	-0.72(-1.86%)
Apr 17, 2013	38.82	39.08	38.56	38.80	6,283,095	-0.25(-0.63%)
Apr 16, 2013	38.84	39.17	38.67	39.04	7,510,943	+0.35(+0.89%)
Apr 15, 2013	39.27	39.39	38.63	38.70	7,540,424	-1.02(-2.57%)
Apr 12, 2013	39.31	39.76	39.22	39.72	6,643,399	+0.33(+0.85%)
Apr 11, 2013	38.61	39.60	38.61	39.38	11,787,185	+0.28(+0.70%)
Apr 10, 2013	39.12	39.66	39.09	39.11	9,413,212	+0.18(+0.46%)
Apr 09, 2013	39.24	39.37	38.86	38.93	10,157,029	-0.31(-0.80%)
Apr 08, 2013	38.57	39.27	38.53	39.24	6,756,509	+0.21(+0.54%)
Apr 05, 2013	38.76	39.08	38.05	39.03	13,061,003	-0.44(-1.12%)
Apr 04, 2013	39.41	39.80	39.24	39.48	5,765,770	+0.11(+0.28%)
Apr 03, 2013	40.76	40.78	39.11	39.36	14,916,989	-1.52(-3.72%)
Apr 02, 2013	41.28	41.33	40.47	40.89	9,663,724	-0.59(-1.43%)
Apr 01, 2013	41.92	42.15	41.39	41.48	2,723,025	-0.45(-1.07%)
Mar 28, 2013	41.57	42.09	41.32	41.93	5,619,546	+0.36(+0.87%)
Mar 27, 2013	41.16	41.61	41.15	41.57	3,315,339	+0.12(+0.30%)
Mar 26, 2013	41.27	41.54	41.15	41.45	5,075,210	+0.24(+0.58%)
Mar 25, 2013	41.11	41.37	40.97	41.21	6,218,719	+0.59(+1.45%)
Mar 22, 2013	40.43	40.74	40.39	40.62	3,074,321	+0.13(+0.33%)
Mar 21, 2013	40.25	40.74	40.25	40.48	3,139,247	+0.01(+0.01%)
Mar 20, 2013	40.32	40.63	40.19	40.48	2,829,420	+0.36(+0.89%)
Mar 19, 2013	40.37	40.53	39.90	40.12	4,101,769	-0.16(-0.39%)
Mar 18, 2013	40.40	40.58	40.07	40.28	5,468,111	-0.64(-1.55%)
Mar 15, 2013	40.52	40.91	40.36	40.91	6,003,212	+0.20(+0.50%)
Mar 14, 2013	40.48	40.75	40.36	40.71	4,589,069	+0.29(+0.72%)
Mar 13, 2013	39.99	40.58	39.95	40.42	10,246,951	+0.36(+0.90%)
Mar 12, 2013	41.61	41.67	39.95	40.06	16,223,981	+0.52(+1.31%)
Mar 11, 2013	39.50	39.62	39.24	39.54	7,937,133	+0.07(+0.18%)
Mar 08, 2013	39.46	39.85	39.44	39.47	7,898,764	+0.27(+0.70%)
Mar 07, 2013	38.94	39.23	38.83	39.20	6,070,371	+0.20(+0.51%)
Mar 06, 2013	38.68	39.63	38.64	39.00	7,316,235	+0.36(+0.92%)
Mar 05, 2013	38.23	38.95	38.20	38.64	5,397,366	+0.48(+1.27%)
Mar 04, 2013	37.95	38.16	37.86	38.16	3,689,276	+0.15(+0.40%)

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.