Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	41.27	41.36	40.44	40.44	33,738,908	-0.76(-1.85%)
May 30, 2013	40.45	41.42	40.40	41.21	33,572,196	+0.70(+1.74%)
May 29, 2013	40.07	40.72	39.94	40.50	27,646,316	+0.05(+0.13%)
May 28, 2013	40.42	40.49	40.03	40.45	36,664,724	+0.70(+1.75%)
May 24, 2013	39.19	39.76	39.06	39.76	24,758,686	+0.23(+0.58%)
May 23, 2013	39.13	39.85	39.01	39.53	34,144,748	-0.21(-0.52%)
May 22, 2013	39.59	40.72	39.48	39.73	63,390,332	+0.45(+1.15%)
May 21, 2013	38.92	39.76	38.86	39.28	50,100,016	+0.54(+1.40%)
May 20, 2013	38.73	38.99	38.46	38.74	29,706,936	-0.01(-0.02%)
May 17, 2013	37.98	38.77	37.97	38.75	35,222,508	+0.99(+2.61%)
May 16, 2013	37.69	38.27	37.67	37.76	28,870,822	-0.09(-0.23%)
May 15, 2013	37.19	38.10	37.16	37.85	37,073,088	+1.05(+2.86%)
May 13, 2013	36.18	36.82	36.01	36.80	32,366,926	+0.53(+1.45%)
May 10, 2013	36.34	36.47	36.04	36.27	21,866,500	-0.06(-0.16%)
May 09, 2013	36.82	36.90	36.24	36.33	24,434,510	-0.53(-1.45%)
May 08, 2013	36.47	37.04	36.38	36.87	31,769,306	+0.46(+1.26%)
May 07, 2013	35.98	36.59	35.75	36.41	32,771,198	+0.71(+1.99%)
May 06, 2013	35.35	35.85	35.24	35.70	28,113,148	+0.45(+1.28%)
May 03, 2013	36.03	35.62	34.81	35.24	58,408,812	-0.38(-1.06%)
May 02, 2013	35.75	35.75	35.35	35.62	20,959,218	+0.05(+0.15%)
May 01, 2013	36.13	36.24	35.45	35.57	23,852,050	-0.74(-2.04%)
Apr 30, 2013	36.27	36.49	36.10	36.31	18,630,596	+0.07(+0.18%)
Apr 29, 2013	36.36	36.38	36.04	36.24	18,217,602	+0.03(+0.08%)
Apr 26, 2013	36.20	36.30	36.01	36.21	18,803,358	-0.09(-0.24%)
Apr 25, 2013	36.32	36.77	36.22	36.30	25,724,338	+0.21(+0.57%)
Apr 24, 2013	35.80	36.24	35.68	36.10	22,215,852	+0.41(+1.14%)
Apr 23, 2013	35.33	35.74	35.11	35.69	27,680,686	+0.61(+1.73%)
Apr 22, 2013	35.12	35.18	34.73	35.08	20,511,050	+0.09(+0.25%)
Apr 19, 2013	34.93	35.09	34.60	34.99	26,659,798	+0.44(+1.26%)
Apr 18, 2013	34.67	35.07	34.12	34.55	35,237,472	-0.11(-0.32%)
Apr 17, 2013	35.64	35.70	34.36	34.67	58,668,964	-1.26(-3.51%)
Apr 16, 2013	35.88	35.95	35.26	35.93	32,212,816	+0.41(+1.17%)
Apr 15, 2013	35.85	36.55	35.49	35.51	42,489,276	-0.80(-2.20%)
Apr 12, 2013	36.23	36.73	35.90	36.31	51,031,716	-0.22(-0.61%)
Apr 11, 2013	36.46	36.75	36.18	36.53	30,446,316	+0.04(+0.12%)
Apr 10, 2013	36.26	36.72	36.21	36.49	27,519,808	+0.42(+1.17%)
Apr 09, 2013	36.11	36.27	35.90	36.07	26,955,144	+0.07(+0.21%)
Apr 08, 2013	35.49	36.00	35.26	35.99	25,203,672	+0.50(+1.40%)
Apr 05, 2013	34.67	35.59	34.64	35.50	30,995,816	+0.31(+0.88%)
Apr 04, 2013	34.79	35.22	34.75	35.18	29,039,400	+0.47(+1.37%)
Apr 03, 2013	35.58	35.61	34.47	34.71	45,178,812	-0.84(-2.36%)
Apr 02, 2013	35.35	35.62	35.25	35.55	23,459,448	+0.33(+0.94%)
Apr 01, 2013	35.01	35.33	34.97	35.22	23,696,262	+0.27(+0.78%)
Mar 28, 2013	35.22	35.29	34.81	34.94	37,377,060	-0.23(-0.65%)
Mar 27, 2013	35.49	35.57	35.02	35.17	36,033,060	-0.64(-1.79%)
Mar 26, 2013	35.89	36.06	35.58	35.81	22,299,078	+0.09(+0.25%)
Mar 25, 2013	36.11	36.31	35.46	35.72	32,027,864	-0.19(-0.53%)
Mar 22, 2013	35.81	36.08	35.59	35.92	30,966,610	+0.32(+0.89%)
Mar 21, 2013	35.92	36.25	35.60	35.60	31,962,242	-0.57(-1.57%)
Mar 20, 2013	36.50	36.55	36.11	36.17	26,329,498	-0.06(-0.16%)
Mar 19, 2013	36.56	36.81	35.84	36.22	33,155,150	-0.23(-0.63%)
Mar 18, 2013	36.22	36.56	36.04	36.45	38,037,640	-0.38(-1.02%)
Mar 15, 2013	36.79	37.03	36.19	36.83	82,725,376	-0.72(-1.92%)
Mar 14, 2013	37.00	37.55	36.95	37.55	35,771,516	+0.62(+1.67%)
Mar 13, 2013	37.03	37.13	36.89	36.93	22,654,482	-0.09(-0.24%)
Mar 12, 2013	37.07	37.31	36.85	37.02	24,451,956	-0.15(-0.40%)
Mar 11, 2013	36.98	37.38	36.75	37.17	26,447,824	+0.21(+0.56%)
Mar 08, 2013	37.25	37.44	36.53	36.96	44,449,144	-0.32(-0.85%)
Mar 07, 2013	36.85	37.45	36.82	37.28	32,925,302	+0.44(+1.20%)
Mar 06, 2013	36.73	36.95	36.53	36.84	26,632,102	+0.40(+1.09%)
Mar 05, 2013	36.44	36.89	36.31	36.44	34,716,356	+0.29(+0.79%)
Mar 04, 2013	35.88	36.18	35.58	36.15	24,033,872	+0.14(+0.39%)

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.