Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	40.28	41.29	40.26	40.62	800,934	+0.05(+0.12%)
May 30, 2013	40.47	40.79	40.18	40.58	970,947	+0.20(+0.48%)
May 29, 2013	40.50	40.86	39.68	40.38	1,134,394	-0.52(-1.26%)
May 28, 2013	40.63	41.30	40.60	40.90	1,249,508	+0.96(+2.41%)
May 24, 2013	39.71	40.03	39.28	39.94	479,313	-0.11(-0.28%)
May 23, 2013	39.25	40.23	38.86	40.05	824,415	-0.01(-0.02%)
May 22, 2013	40.62	41.42	39.66	40.06	1,066,959	-0.67(-1.64%)
May 21, 2013	40.37	41.35	40.37	40.73	953,363	+0.30(+0.74%)
May 20, 2013	40.19	41.23	39.91	40.43	1,201,941	+0.28(+0.69%)
May 17, 2013	39.67	40.23	39.53	40.15	775,933	+0.85(+2.17%)
May 16, 2013	39.84	40.37	39.14	39.30	1,441,979	-0.35(-0.88%)
May 15, 2013	39.99	40.73	39.45	39.64	1,687,463	+0.53(+1.37%)
May 13, 2013	39.42	39.71	38.81	39.11	1,453,413	-0.42(-1.05%)
May 10, 2013	38.76	39.57	38.65	39.53	1,352,614	+0.75(+1.94%)
May 09, 2013	39.62	39.91	38.69	38.78	1,869,358	-0.94(-2.37%)
May 08, 2013	38.98	39.77	38.73	39.72	1,577,657	+0.02(+0.05%)
May 07, 2013	39.09	40.09	38.01	39.70	2,107,544	+1.09(+2.82%)
May 06, 2013	37.77	38.76	36.74	38.61	3,811,521	+2.82(+7.87%)
May 03, 2013	35.43	36.14	34.95	35.79	1,701,618	+0.84(+2.40%)
May 02, 2013	34.47	35.12	34.13	34.95	2,196,016	+0.82(+2.42%)
May 01, 2013	35.92	36.06	34.05	34.13	2,175,889	-1.96(-5.44%)
Apr 30, 2013	36.33	36.45	35.83	36.09	1,177,437	-0.39(-1.08%)
Apr 29, 2013	36.88	37.10	36.06	36.48	881,957	-0.18(-0.50%)
Apr 26, 2013	38.09	38.24	36.44	36.67	1,753,889	-1.58(-4.12%)
Apr 25, 2013	37.66	38.62	37.66	38.24	1,659,201	+0.85(+2.28%)
Apr 24, 2013	36.31	38.35	36.13	37.39	1,611,003	+1.13(+3.12%)
Apr 23, 2013	36.32	36.45	35.85	36.26	1,197,212	+0.05(+0.13%)
Apr 22, 2013	35.92	36.59	35.23	36.21	1,461,116	+0.49(+1.37%)
Apr 19, 2013	34.56	35.90	34.45	35.72	1,578,037	+1.50(+4.38%)
Apr 18, 2013	35.08	35.19	33.30	34.22	1,915,221	-0.86(-2.45%)
Apr 17, 2013	35.13	35.36	34.72	35.08	1,183,786	-0.59(-1.64%)
Apr 16, 2013	34.80	36.14	34.65	35.67	1,466,878	+1.35(+3.93%)
Apr 15, 2013	36.15	36.30	34.21	34.32	2,738,422	-2.20(-6.02%)
Apr 12, 2013	37.63	37.72	36.41	36.51	1,797,616	-1.47(-3.87%)
Apr 11, 2013	37.45	38.32	37.27	37.99	992,766	+0.52(+1.39%)
Apr 10, 2013	37.86	37.86	37.07	37.47	1,065,029	-0.20(-0.52%)
Apr 09, 2013	37.30	38.08	37.21	37.66	989,969	+0.55(+1.49%)
Apr 08, 2013	37.30	37.41	36.45	37.11	1,224,061	-0.19(-0.50%)
Apr 05, 2013	36.86	37.46	36.25	37.30	1,178,130	-0.34(-0.91%)
Apr 04, 2013	37.37	38.03	37.05	37.64	1,669,905	+0.23(+0.60%)
Apr 03, 2013	37.85	37.86	36.57	37.41	1,951,184	-0.32(-0.84%)
Apr 02, 2013	39.38	39.48	37.57	37.73	1,341,671	-1.33(-3.41%)
Apr 01, 2013	40.37	40.43	38.91	39.06	1,320,110	-1.52(-3.75%)
Mar 28, 2013	40.55	41.10	40.26	40.59	727,645	-0.07(-0.16%)
Mar 27, 2013	40.83	40.83	40.04	40.65	644,140	-0.47(-1.14%)
Mar 26, 2013	41.37	41.67	40.70	41.12	700,507	+0.04(+0.11%)
Mar 25, 2013	41.14	41.92	40.47	41.08	919,671	+0.25(+0.62%)
Mar 22, 2013	41.14	41.48	40.71	40.83	573,572	-0.17(-0.41%)
Mar 21, 2013	41.95	42.66	40.88	40.99	1,179,309	-1.20(-2.85%)
Mar 20, 2013	42.01	42.47	41.87	42.20	610,240	+0.58(+1.40%)
Mar 19, 2013	41.64	41.65	40.80	41.62	907,178	+0.14(+0.33%)
Mar 18, 2013	41.51	41.81	41.24	41.48	643,287	-0.71(-1.68%)
Mar 15, 2013	41.88	42.21	41.51	42.18	1,719,294	+0.26(+0.61%)
Mar 14, 2013	41.33	42.08	41.30	41.93	1,203,496	+0.80(+1.95%)
Mar 13, 2013	41.38	41.38	40.90	41.12	663,578	-0.05(-0.12%)
Mar 12, 2013	40.74	41.64	40.73	41.17	896,977	+0.46(+1.13%)
Mar 11, 2013	40.47	40.78	39.97	40.71	1,088,013	-0.03(-0.07%)
Mar 08, 2013	39.83	40.80	39.74	40.74	1,288,119	+1.21(+3.06%)
Mar 07, 2013	39.98	39.98	39.23	39.53	921,551	+0.01(+0.03%)
Mar 06, 2013	38.46	39.59	38.46	39.52	1,659,333	+1.21(+3.16%)
Mar 05, 2013	38.18	38.72	38.07	38.31	1,038,423	+0.25(+0.65%)
Mar 04, 2013	37.99	38.29	37.69	38.06	1,208,751	-0.06(-0.16%)

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.