Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	39.85	40.29	39.57	39.76	598,050	-0.31(-0.77%)
May 30, 2013	39.46	40.33	39.37	40.07	555,632	+0.78(+1.99%)
May 29, 2013	39.09	39.48	39.05	39.29	463,211	-0.09(-0.23%)
May 28, 2013	39.26	39.79	39.17	39.38	582,287	+0.69(+1.78%)
May 24, 2013	39.33	39.56	38.53	38.69	689,312	-1.03(-2.59%)
May 23, 2013	39.14	39.85	39.05	39.72	706,396	+0.12(+0.30%)
May 22, 2013	39.81	40.42	39.40	39.60	940,614	-0.18(-0.45%)
May 21, 2013	39.44	40.00	39.32	39.78	674,951	+0.39(+0.99%)
May 20, 2013	39.77	39.88	39.24	39.39	1,000,900	-0.47(-1.18%)
May 17, 2013	39.26	39.96	39.26	39.86	612,454	+0.72(+1.84%)
May 16, 2013	39.33	39.71	39.09	39.14	998,669	-0.25(-0.63%)
May 15, 2013	37.98	39.41	37.84	39.39	1,291,413	+1.46(+3.85%)
May 13, 2013	38.14	38.33	37.80	37.93	870,372	-0.38(-0.99%)
May 10, 2013	38.80	39.01	38.22	38.31	1,121,957	-0.50(-1.29%)
May 09, 2013	38.76	39.09	38.50	38.81	761,359	+0.02(+0.05%)
May 08, 2013	37.97	38.84	37.94	38.79	1,364,263	+0.77(+2.03%)
May 07, 2013	37.80	38.09	37.64	38.02	881,597	+0.36(+0.96%)
May 06, 2013	37.47	37.87	37.31	37.66	719,646	+0.23(+0.61%)
May 03, 2013	37.58	37.90	37.43	37.43	608,881	+0.31(+0.84%)
May 02, 2013	36.60	37.25	36.60	37.12	638,887	+0.65(+1.78%)
May 01, 2013	38.86	39.20	36.32	36.47	1,213,906	-2.76(-7.04%)
Apr 30, 2013	38.08	39.23	37.96	39.23	936,578	+1.28(+3.37%)
Apr 29, 2013	37.71	37.99	37.51	37.95	747,834	+0.31(+0.82%)
Apr 26, 2013	38.48	38.51	37.62	37.64	395,961	-0.87(-2.26%)
Apr 25, 2013	38.31	38.95	37.97	38.51	341,902	+0.27(+0.71%)
Apr 24, 2013	37.64	38.42	37.64	38.24	427,394	+0.59(+1.57%)
Apr 23, 2013	37.06	37.70	37.01	37.65	557,465	+0.79(+2.14%)
Apr 22, 2013	36.81	37.10	36.21	36.86	553,420	+0.05(+0.14%)
Apr 19, 2013	36.88	36.89	36.11	36.81	711,655	+0.04(+0.11%)
Apr 18, 2013	37.91	37.97	36.75	36.77	672,072	-0.92(-2.44%)
Apr 17, 2013	38.54	38.54	37.38	37.69	749,588	-1.19(-3.06%)
Apr 16, 2013	39.25	39.35	38.52	38.88	552,498	+0.08(+0.21%)
Apr 15, 2013	39.81	39.89	38.74	38.80	656,911	-1.32(-3.29%)
Apr 12, 2013	40.16	40.30	39.61	40.12	438,506	-0.29(-0.72%)
Apr 11, 2013	40.23	40.48	39.99	40.41	469,822	+0.19(+0.47%)
Apr 10, 2013	39.25	40.22	39.20	40.22	404,309	+1.16(+2.97%)
Apr 09, 2013	39.24	39.33	38.93	39.06	259,394	-0.09(-0.23%)
Apr 08, 2013	38.73	39.15	38.32	39.15	275,480	+0.50(+1.29%)
Apr 05, 2013	38.56	38.71	38.23	38.65	445,765	-0.58(-1.48%)
Apr 04, 2013	39.29	39.29	38.75	39.23	440,518	+0.44(+1.13%)
Apr 03, 2013	39.49	39.72	38.68	38.79	462,082	-0.56(-1.42%)
Apr 02, 2013	39.95	40.08	39.15	39.35	429,914	-0.38(-0.96%)
Apr 01, 2013	40.68	40.73	39.59	39.73	428,271	-0.89(-2.19%)
Mar 28, 2013	40.05	40.76	39.68	40.62	710,420	+0.46(+1.15%)
Mar 27, 2013	39.61	40.21	39.21	40.16	404,619	+0.19(+0.48%)
Mar 26, 2013	40.11	40.21	39.35	39.97	532,177	+0.16(+0.40%)
Mar 25, 2013	40.68	40.76	39.60	39.81	610,240	-0.72(-1.78%)
Mar 22, 2013	41.15	41.29	40.43	40.53	481,265	-0.53(-1.29%)
Mar 21, 2013	41.03	41.34	40.68	41.06	374,877	-0.39(-0.94%)
Mar 20, 2013	41.03	41.52	40.92	41.45	381,132	+0.59(+1.44%)
Mar 19, 2013	41.04	41.32	40.49	40.86	324,956	-0.05(-0.12%)
Mar 18, 2013	40.80	41.31	40.56	40.91	487,595	-0.54(-1.30%)
Mar 15, 2013	41.90	41.90	41.15	41.45	516,185	-0.49(-1.17%)
Mar 14, 2013	41.63	41.95	41.52	41.94	356,718	+0.37(+0.89%)
Mar 13, 2013	41.75	41.81	41.47	41.57	303,367	-0.23(-0.55%)
Mar 12, 2013	41.62	41.85	41.32	41.80	468,309	+0.10(+0.24%)
Mar 11, 2013	41.47	41.75	41.33	41.70	578,817	-0.05(-0.12%)
Mar 08, 2013	41.39	41.87	41.22	41.75	800,187	+0.59(+1.43%)
Mar 07, 2013	40.69	41.36	40.64	41.16	735,157	+0.59(+1.45%)
Mar 06, 2013	40.00	40.75	39.84	40.57	823,733	+0.69(+1.73%)
Mar 05, 2013	39.17	40.00	39.16	39.88	953,233	+0.87(+2.23%)
Mar 04, 2013	39.07	39.33	38.62	39.01	456,914	-0.24(-0.61%)

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.