Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	41.38	42.01	41.17	41.17	1,719,567	-0.22(-0.54%)
May 30, 2013	41.58	41.85	41.35	41.40	945,589	-0.08(-0.20%)
May 29, 2013	41.57	41.67	41.27	41.48	945,302	-0.28(-0.67%)
May 28, 2013	42.15	42.41	41.64	41.76	1,528,931	+0.06(+0.15%)
May 24, 2013	41.70	41.80	41.40	41.70	1,474,973	-0.20(-0.48%)
May 23, 2013	41.68	42.08	41.53	41.90	1,949,009	+0.00(+0.00%)
May 22, 2013	42.39	42.83	41.75	41.90	1,968,355	-0.38(-0.91%)
May 21, 2013	42.08	42.53	41.96	42.28	2,087,851	+0.16(+0.38%)
May 20, 2013	42.14	42.39	41.90	42.12	3,155,590	-0.14(-0.33%)
May 17, 2013	41.00	42.41	40.92	42.26	6,452,451	-0.31(-0.74%)
May 16, 2013	42.76	43.04	42.43	42.58	4,671,617	-0.22(-0.50%)
May 15, 2013	42.77	43.05	42.41	42.79	2,878,586	+0.66(+1.57%)
May 13, 2013	41.23	42.18	41.11	42.13	4,102,564	+0.92(+2.23%)
May 10, 2013	40.82	41.30	40.82	41.21	2,224,486	+0.47(+1.16%)
May 09, 2013	41.04	41.14	40.43	40.74	2,901,397	-0.36(-0.86%)
May 08, 2013	40.82	41.10	40.60	41.09	1,781,452	+0.29(+0.70%)
May 07, 2013	40.40	40.86	40.22	40.81	1,872,955	+0.35(+0.86%)
May 06, 2013	40.52	40.70	40.19	40.46	1,818,856	-0.08(-0.21%)
May 03, 2013	40.01	40.66	39.72	40.54	1,741,644	+0.82(+2.07%)
May 02, 2013	39.08	39.72	39.08	39.72	1,721,855	+0.61(+1.57%)
May 01, 2013	39.34	39.40	38.99	39.11	1,765,276	-0.31(-0.78%)
Apr 30, 2013	39.32	39.45	39.03	39.42	1,466,877	+0.03(+0.09%)
Apr 29, 2013	39.55	39.64	39.33	39.38	1,243,320	-0.12(-0.30%)
Apr 26, 2013	39.35	39.53	39.32	39.50	1,177,078	+0.18(+0.46%)
Apr 25, 2013	38.56	39.40	38.45	39.32	2,646,334	+0.83(+2.15%)
Apr 24, 2013	38.52	38.84	38.36	38.49	1,597,984	+0.05(+0.13%)
Apr 23, 2013	38.48	38.69	38.04	38.44	1,877,141	+0.03(+0.09%)
Apr 22, 2013	38.34	38.52	38.08	38.41	1,581,548	+0.17(+0.44%)
Apr 19, 2013	38.22	38.41	38.01	38.24	2,402,420	+0.06(+0.15%)
Apr 18, 2013	38.64	38.73	37.96	38.18	2,026,596	-0.40(-1.03%)
Apr 17, 2013	38.98	39.01	38.18	38.58	2,414,886	-0.54(-1.39%)
Apr 16, 2013	38.57	39.16	38.31	39.12	2,582,322	+0.72(+1.89%)
Apr 15, 2013	39.35	39.42	38.40	38.40	2,252,192	-1.18(-2.97%)
Apr 12, 2013	39.53	39.83	39.34	39.58	2,145,684	-0.15(-0.39%)
Apr 11, 2013	38.95	40.23	38.92	39.73	3,492,851	+0.86(+2.20%)
Apr 10, 2013	38.33	38.87	38.27	38.87	2,049,493	+0.68(+1.77%)
Apr 09, 2013	38.54	38.64	37.90	38.20	2,371,197	-0.32(-0.83%)
Apr 08, 2013	38.48	38.79	38.27	38.52	1,924,618	-0.11(-0.29%)
Apr 05, 2013	38.20	38.73	38.06	38.63	2,244,396	-0.01(-0.02%)
Apr 04, 2013	38.09	38.68	38.09	38.64	1,604,389	+0.54(+1.41%)
Apr 03, 2013	38.31	38.65	37.97	38.10	2,780,235	-0.20(-0.53%)
Apr 02, 2013	38.13	38.31	37.86	38.30	1,496,589	+0.38(+0.99%)
Apr 01, 2013	38.36	38.45	37.84	37.92	2,039,593	-0.54(-1.41%)
Mar 28, 2013	37.97	38.51	37.91	38.47	2,648,844	+0.51(+1.34%)
Mar 27, 2013	37.63	38.00	37.56	37.96	2,006,339	+0.15(+0.41%)
Mar 26, 2013	37.49	37.81	37.33	37.81	2,866,675	+0.33(+0.89%)
Mar 25, 2013	37.22	37.56	37.17	37.47	2,469,878	+0.33(+0.90%)
Mar 22, 2013	36.98	37.31	36.90	37.14	1,781,854	+0.29(+0.79%)
Mar 21, 2013	36.84	37.05	36.76	36.85	2,263,225	-0.17(-0.47%)
Mar 20, 2013	36.78	37.10	36.61	37.02	3,921,806	+0.49(+1.33%)
Mar 19, 2013	37.30	37.30	36.33	36.53	4,119,318	-0.72(-1.94%)
Mar 18, 2013	37.26	37.52	37.18	37.26	1,831,639	-0.35(-0.93%)
Mar 15, 2013	37.66	37.79	37.36	37.60	3,462,015	-0.21(-0.55%)
Mar 14, 2013	37.97	38.07	37.74	37.81	2,342,621	+0.00(+0.00%)
Mar 13, 2013	37.64	37.83	37.53	37.81	4,493,718	+0.24(+0.63%)
Mar 12, 2013	37.82	37.92	37.54	37.58	2,140,817	-0.22(-0.59%)
Mar 11, 2013	38.04	38.08	37.76	37.80	2,105,959	-0.31(-0.82%)
Mar 08, 2013	37.75	38.19	37.57	38.11	1,448,685	+0.51(+1.35%)
Mar 07, 2013	37.66	37.74	37.54	37.60	1,626,252	-0.06(-0.17%)
Mar 06, 2013	37.66	37.76	37.53	37.67	2,391,664	+0.01(+0.02%)
Mar 05, 2013	37.45	37.76	37.44	37.66	2,875,795	+0.38(+1.02%)
Mar 04, 2013	37.39	37.63	37.16	37.28	2,686,251	-0.17(-0.46%)

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.