Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	42.57	43.10	42.57	43.04	17,258	+0.84(+1.99%)
May 30, 2013	42.47	42.48	41.92	42.20	18,621	-0.25(-0.59%)
May 29, 2013	42.80	42.80	42.34	42.45	22,397	+0.05(+0.12%)
May 28, 2013	42.53	42.59	42.00	42.40	22,175	+0.12(+0.28%)
May 24, 2013	41.83	42.45	41.83	42.28	28,371	+0.83(+2.00%)
May 23, 2013	42.15	42.15	41.40	41.45	32,338	-0.57(-1.36%)
May 22, 2013	41.73	42.30	41.00	42.02	36,440	+0.99(+2.41%)
May 21, 2013	41.11	41.47	40.90	41.03	21,961	-0.01(-0.02%)
May 20, 2013	41.70	41.70	40.87	41.04	76,803	-0.79(-1.89%)
May 17, 2013	41.67	41.87	41.60	41.83	76,984	+0.72(+1.76%)
May 16, 2013	41.00	41.48	40.53	41.11	48,274	+0.61(+1.50%)
May 15, 2013	41.35	41.35	40.25	40.50	45,713	+0.50(+1.25%)
May 13, 2013	39.92	40.10	39.70	40.00	82,863	+0.36(+0.91%)
May 10, 2013	39.73	39.89	39.41	39.64	89,827	+0.56(+1.43%)
May 09, 2013	38.23	39.23	38.11	39.08	45,548	+0.68(+1.77%)
May 08, 2013	38.30	38.44	38.10	38.40	14,168	+0.12(+0.31%)
May 07, 2013	38.50	38.56	38.20	38.28	82,232	+0.47(+1.24%)
May 06, 2013	37.79	37.93	37.76	37.81	18,132	+0.46(+1.23%)
May 03, 2013	37.62	37.73	37.29	37.35	10,100	-0.38(-1.01%)
May 02, 2013	37.77	37.82	37.71	37.73	10,400	+0.07(+0.19%)
May 01, 2013	37.40	37.68	37.40	37.66	11,300	+0.66(+1.78%)
Apr 30, 2013	37.23	37.23	36.94	37.00	6,040	-0.06(-0.16%)
Apr 29, 2013	37.32	37.32	37.02	37.06	11,159	-0.54(-1.44%)
Apr 26, 2013	37.66	37.66	37.59	37.60	500	+0.03(+0.08%)
Apr 25, 2013	37.49	37.57	37.39	37.57	1,456	-0.21(-0.55%)
Apr 24, 2013	37.77	37.78	37.70	37.78	2,300	+0.03(+0.07%)
Apr 23, 2013	37.80	37.80	37.75	37.75	2,312	+0.02(+0.05%)
Apr 22, 2013	37.92	37.92	37.73	37.73	1,150	+0.07(+0.18%)
Apr 19, 2013	37.67	37.67	37.66	37.66	600	+0.11(+0.30%)
Apr 18, 2013	37.50	37.64	37.46	37.55	1,020	+0.29(+0.78%)
Apr 17, 2013	37.38	37.38	37.26	37.26	3,660	+0.36(+0.98%)
Apr 16, 2013	37.07	37.10	36.90	36.90	955	-0.61(-1.63%)
Apr 15, 2013	36.95	37.51	36.95	37.51	5,500	+1.29(+3.56%)
Apr 12, 2013	35.87	36.23	35.87	36.22	940	+0.25(+0.70%)
Apr 11, 2013	35.83	35.97	35.83	35.97	300	+0.04(+0.12%)
Apr 10, 2013	35.95	35.95	35.93	35.93	200	-0.34(-0.94%)
Apr 09, 2013	36.42	36.43	36.27	36.27	2,015	-0.82(-2.21%)
Apr 04, 2013	37.00	37.09	37.09	37.09	600	+0.67(+1.84%)
Apr 03, 2013	36.44	36.44	36.37	36.42	1,740	-0.21(-0.57%)
Apr 02, 2013	36.67	36.67	36.57	36.63	1,288	+0.22(+0.59%)
Mar 26, 2013	37.00	36.41	36.41	36.41	900	-0.40(-1.10%)
Mar 22, 2013	36.82	36.82	36.82	36.82	100	+0.02(+0.05%)
Mar 21, 2013	36.81	36.81	36.76	36.80	585	-0.44(-1.18%)
Mar 20, 2013	37.19	37.25	37.19	37.24	1,615	+0.03(+0.08%)
Mar 19, 2013	37.32	37.36	37.17	37.21	10,346	+0.04(+0.11%)
Mar 18, 2013	37.10	37.18	37.07	37.17	3,850	-0.01(-0.03%)
Mar 15, 2013	37.13	37.19	37.13	37.18	448	-0.01(-0.03%)
Mar 14, 2013	37.08	37.19	37.08	37.19	300	-0.58(-1.54%)
Mar 13, 2013	37.99	37.99	37.77	37.77	1,240	+0.11(+0.29%)
Mar 12, 2013	37.70	37.70	37.63	37.66	800	-0.69(-1.79%)
Mar 11, 2013	38.35	38.35	38.35	38.35	100	+0.25(+0.65%)
Mar 07, 2013	38.26	38.10	38.10	38.10	6,800	-0.29(-0.76%)
Mar 06, 2013	38.34	38.39	38.34	38.39	1,560	+0.14(+0.37%)
Mar 05, 2013	38.48	38.48	38.23	38.25	2,525	-0.50(-1.29%)
Mar 04, 2013	39.19	39.19	38.75	38.75	4,290	+0.15(+0.38%)

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.