Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	41.79	42.08	41.39	41.40	3,221,569	-0.48(-1.15%)
May 30, 2013	41.73	42.15	41.73	41.88	4,588,314	+0.17(+0.40%)
May 29, 2013	42.12	42.13	41.53	41.71	3,882,760	-0.57(-1.35%)
May 28, 2013	42.50	42.69	42.12	42.28	3,401,994	+0.08(+0.18%)
May 24, 2013	42.16	42.22	41.95	42.21	1,286,060	-0.11(-0.26%)
May 23, 2013	42.16	42.43	41.91	42.32	1,896,105	-0.11(-0.26%)
May 22, 2013	42.98	43.30	42.28	42.43	3,607,901	-0.49(-1.13%)
May 21, 2013	42.91	42.99	42.74	42.91	1,380,516	+0.06(+0.13%)
May 20, 2013	42.90	43.02	42.80	42.85	2,014,212	-0.06(-0.15%)
May 17, 2013	42.59	42.93	42.59	42.92	2,186,269	+0.42(+0.98%)
May 16, 2013	42.69	42.75	42.46	42.50	1,749,259	-0.25(-0.58%)
May 15, 2013	42.41	42.91	42.37	42.75	2,404,521	+0.71(+1.69%)
May 13, 2013	42.05	42.12	41.89	42.04	1,143,662	-0.08(-0.18%)
May 10, 2013	41.98	42.12	41.87	42.12	1,310,208	+0.20(+0.47%)
May 09, 2013	42.27	42.30	41.84	41.92	2,811,113	-0.33(-0.79%)
May 08, 2013	42.27	42.30	42.11	42.25	1,364,846	-0.04(-0.09%)
May 07, 2013	41.98	42.29	41.97	42.29	1,514,634	+0.37(+0.87%)
May 06, 2013	42.10	42.11	41.91	41.93	1,259,137	-0.17(-0.40%)
May 03, 2013	42.00	42.21	41.96	42.09	1,792,302	+0.36(+0.86%)
May 02, 2013	41.56	41.79	41.52	41.73	2,711,180	+0.27(+0.65%)
May 01, 2013	41.86	41.86	41.44	41.46	2,997,614	-0.47(-1.13%)
Apr 30, 2013	41.78	41.95	41.65	41.94	1,659,524	+0.07(+0.17%)
Apr 29, 2013	41.59	41.95	41.59	41.87	1,406,087	+0.33(+0.79%)
Apr 26, 2013	41.57	41.62	41.47	41.54	1,349,443	-0.04(-0.11%)
Apr 25, 2013	41.53	41.77	41.46	41.59	1,393,503	+0.20(+0.48%)
Apr 24, 2013	41.38	41.48	41.29	41.39	2,053,350	+0.08(+0.19%)
Apr 23, 2013	41.11	41.31	40.93	41.31	1,825,858	+0.31(+0.77%)
Apr 22, 2013	40.95	41.11	40.64	41.00	1,524,191	+0.09(+0.22%)
Apr 19, 2013	40.60	40.93	40.52	40.91	1,602,075	+0.42(+1.04%)
Apr 18, 2013	40.59	40.64	40.31	40.48	1,427,001	+0.00(+0.00%)
Apr 17, 2013	40.75	40.76	40.25	40.48	1,647,805	-0.43(-1.05%)
Apr 16, 2013	40.62	40.93	40.52	40.91	1,869,921	+0.50(+1.24%)
Apr 15, 2013	41.16	41.18	40.41	40.41	2,046,182	-0.94(-2.28%)
Apr 12, 2013	41.30	41.37	41.21	41.36	1,411,557	-0.03(-0.06%)
Apr 11, 2013	41.30	41.46	41.24	41.38	1,624,180	+0.13(+0.31%)
Apr 10, 2013	40.88	41.26	40.88	41.25	1,482,288	+0.49(+1.21%)
Apr 09, 2013	40.85	40.91	40.67	40.76	2,224,532	-0.01(-0.03%)
Apr 08, 2013	40.47	40.79	40.39	40.77	1,139,146	+0.27(+0.66%)
Apr 05, 2013	40.20	40.53	40.16	40.50	1,653,247	-0.04(-0.09%)
Apr 04, 2013	40.27	40.55	40.27	40.54	1,739,402	+0.31(+0.76%)
Apr 03, 2013	40.60	40.66	40.17	40.23	2,180,554	-0.31(-0.76%)
Apr 02, 2013	40.57	40.70	40.45	40.54	1,329,553	+0.09(+0.22%)
Apr 01, 2013	40.66	40.66	40.36	40.45	2,276,862	-0.16(-0.39%)
Mar 28, 2013	40.35	40.68	40.33	40.61	1,284,255	+0.26(+0.65%)
Mar 27, 2013	40.16	40.37	40.09	40.35	1,281,066	-0.04(-0.11%)
Mar 26, 2013	40.13	40.40	40.13	40.40	1,098,357	+0.35(+0.86%)
Mar 25, 2013	40.21	40.31	39.88	40.05	1,619,557	-0.06(-0.14%)
Mar 22, 2013	40.05	40.15	40.00	40.11	1,314,245	+0.16(+0.40%)
Mar 21, 2013	40.03	40.11	39.86	39.95	2,357,946	-0.18(-0.46%)
Mar 20, 2013	39.91	40.18	39.91	40.13	2,230,161	+0.36(+0.91%)
Mar 19, 2013	39.80	39.86	39.53	39.77	1,466,283	+0.03(+0.08%)
Mar 18, 2013	39.65	39.89	39.56	39.74	2,378,781	-0.18(-0.45%)
Mar 15, 2013	39.79	39.93	39.74	39.91	1,203,647	+0.10(+0.24%)
Mar 14, 2013	39.69	39.86	39.67	39.82	1,148,749	+0.17(+0.43%)
Mar 13, 2013	39.50	39.67	39.42	39.65	1,372,201	+0.14(+0.35%)
Mar 12, 2013	39.46	39.55	39.38	39.51	1,113,128	+0.06(+0.14%)
Mar 11, 2013	39.36	39.50	39.31	39.45	1,559,330	+0.10(+0.26%)
Mar 08, 2013	39.32	39.41	39.18	39.35	1,897,782	+0.18(+0.45%)
Mar 07, 2013	39.25	39.29	39.11	39.17	1,686,180	-0.06(-0.15%)
Mar 06, 2013	39.24	39.29	39.17	39.23	1,443,896	+0.06(+0.15%)
Mar 05, 2013	39.07	39.26	39.01	39.17	1,674,677	+0.27(+0.69%)
Mar 04, 2013	38.69	38.94	38.65	38.91	1,275,614	+0.16(+0.41%)

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.