Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	37.61	38.17	37.13	37.22	24,570	-0.44(-1.16%)
May 30, 2013	37.81	38.55	37.43	37.65	11,186	-0.32(-0.84%)
May 29, 2013	38.22	38.70	37.85	37.98	31,143	-0.33(-0.86%)
May 28, 2013	38.30	38.53	37.95	38.30	11,647	+0.50(+1.33%)
May 24, 2013	37.84	38.19	37.38	37.80	9,459	-0.23(-0.60%)
May 23, 2013	37.53	38.14	37.42	38.03	8,198	-0.42(-1.09%)
May 22, 2013	39.01	39.01	38.08	38.45	15,608	-0.36(-0.93%)
May 21, 2013	38.91	39.10	38.50	38.81	14,661	-0.04(-0.10%)
May 20, 2013	38.99	39.00	38.68	38.84	3,208	+0.00(+0.01%)
May 17, 2013	39.17	39.17	38.38	38.84	6,223	-0.03(-0.09%)
May 16, 2013	38.81	39.01	38.72	38.88	14,610	+0.38(+0.99%)
May 15, 2013	38.72	39.05	38.41	38.49	5,938	-0.11(-0.28%)
May 13, 2013	38.98	38.98	38.17	38.60	33,636	-0.41(-1.06%)
May 10, 2013	39.13	39.13	38.52	39.01	4,304	-0.24(-0.60%)
May 09, 2013	39.15	39.28	38.91	39.25	20,095	+0.12(+0.31%)
May 08, 2013	38.65	39.20	38.52	39.13	234,780	+0.47(+1.22%)
May 07, 2013	38.36	38.81	38.30	38.65	32,043	+0.46(+1.20%)
May 06, 2013	38.55	38.56	38.10	38.20	42,271	-0.17(-0.45%)
May 03, 2013	38.39	38.37	38.05	38.37	5,799	+0.23(+0.60%)
May 02, 2013	38.11	38.37	38.02	38.14	3,637	+0.73(+1.96%)
May 01, 2013	38.25	38.28	37.41	37.41	11,433	-0.80(-2.10%)
Apr 30, 2013	38.83	38.83	37.99	38.21	77,782	-0.24(-0.63%)
Apr 29, 2013	38.44	38.45	38.36	38.45	5,558	+0.42(+1.09%)
Apr 26, 2013	38.20	38.30	38.04	38.04	9,360	-0.26(-0.68%)
Apr 25, 2013	38.44	38.44	37.95	38.30	6,117	+0.11(+0.28%)
Apr 24, 2013	38.27	38.27	38.06	38.19	5,394	+0.51(+1.36%)
Apr 23, 2013	38.14	38.14	37.60	37.68	2,236	-0.21(-0.54%)
Apr 22, 2013	37.61	37.89	37.61	37.88	2,959	+0.27(+0.71%)
Apr 19, 2013	37.62	37.62	37.23	37.62	2,810	+0.72(+1.96%)
Apr 18, 2013	37.33	37.33	36.89	36.89	393	+0.09(+0.25%)
Apr 17, 2013	36.65	36.99	36.62	36.80	19,420	-0.64(-1.70%)
Apr 16, 2013	37.30	37.45	36.95	37.44	6,239	+0.87(+2.38%)
Apr 15, 2013	37.43	37.43	36.56	36.56	3,410	-0.47(-1.28%)
Apr 12, 2013	37.53	37.53	37.04	37.04	3,522	-0.46(-1.22%)
Apr 11, 2013	37.84	37.84	37.49	37.49	1,205	+0.03(+0.08%)
Apr 10, 2013	37.51	37.85	37.21	37.46	12,746	+0.02(+0.04%)
Apr 09, 2013	37.00	37.45	36.99	37.45	8,167	+0.49(+1.32%)
Apr 08, 2013	36.43	37.33	36.43	36.96	1,481	+0.41(+1.13%)
Apr 05, 2013	37.04	37.04	36.51	36.55	1,848	-0.67(-1.80%)
Apr 04, 2013	37.15	37.40	36.87	37.22	1,717	+0.05(+0.12%)
Apr 03, 2013	37.46	37.68	37.16	37.17	19,502	-0.57(-1.52%)
Apr 02, 2013	37.63	37.81	37.61	37.75	10,877	+0.25(+0.67%)
Apr 01, 2013	37.96	37.96	37.47	37.49	56,487	-0.23(-0.61%)
Mar 28, 2013	37.68	37.73	37.46	37.72	10,126	+0.28(+0.75%)
Mar 27, 2013	37.98	37.98	37.00	37.44	9,311	-0.21(-0.55%)
Mar 26, 2013	37.56	38.21	37.55	37.65	19,505	+0.57(+1.54%)
Mar 25, 2013	37.41	37.41	37.07	37.07	2,759	-0.14(-0.37%)
Mar 22, 2013	37.24	37.24	37.13	37.21	7,717	+0.20(+0.54%)
Mar 21, 2013	37.19	37.65	36.97	37.01	12,561	-0.15(-0.41%)
Mar 20, 2013	37.06	37.27	37.06	37.17	1,985	+0.40(+1.08%)
Mar 19, 2013	37.04	37.04	36.77	36.77	445	-0.42(-1.13%)
Mar 18, 2013	37.91	37.91	37.09	37.19	10,770	-0.17(-0.45%)
Mar 15, 2013	37.46	37.53	37.33	37.36	4,584	-0.22(-0.59%)
Mar 14, 2013	37.43	37.65	37.04	37.58	6,871	+0.02(+0.06%)
Mar 13, 2013	37.72	37.72	37.56	37.56	6,206	-0.16(-0.43%)
Mar 12, 2013	38.44	38.44	37.72	37.72	19,191	-0.40(-1.05%)
Mar 11, 2013	38.60	38.74	37.73	38.12	15,282	-0.10(-0.25%)
Mar 08, 2013	38.07	38.30	38.02	38.21	24,195	+0.16(+0.42%)
Mar 07, 2013	37.98	38.16	37.98	38.05	8,516	+0.18(+0.46%)
Mar 06, 2013	37.97	37.97	37.72	37.88	12,074	+0.04(+0.10%)
Mar 05, 2013	38.02	38.03	37.63	37.84	16,398	+0.38(+1.00%)
Mar 04, 2013	37.38	37.99	37.34	37.46	4,449	-0.18(-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.