Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	39.50	39.59	39.22	39.59	4,464	+0.00(+0.00%)
May 30, 2013	39.71	39.87	39.39	39.59	0	+0.05(+0.12%)
May 29, 2013	39.71	39.91	39.30	39.54	36,862	-0.17(-0.42%)
May 28, 2013	39.99	39.99	39.67	39.71	16,542	-0.14(-0.34%)
May 24, 2013	40.12	40.12	39.71	39.84	0	-0.06(-0.14%)
May 23, 2013	39.89	39.93	39.89	39.90	0	+0.23(+0.59%)
May 22, 2013	40.15	40.20	39.67	39.67	0	-0.38(-0.94%)
May 21, 2013	39.87	40.18	39.84	40.04	0	+0.16(+0.40%)
May 20, 2013	39.96	39.96	39.88	39.88	0	-0.06(-0.16%)
May 17, 2013	39.91	40.19	39.91	39.95	0	-0.32(-0.80%)
May 16, 2013	40.43	40.43	39.87	40.27	62,784	+0.41(+1.03%)
May 15, 2013	40.05	40.05	39.84	39.86	0	-0.01(-0.02%)
May 13, 2013	40.00	40.01	39.87	39.87	0	-0.18(-0.44%)
May 10, 2013	40.04	40.04	39.94	40.04	0	+0.06(+0.16%)
May 09, 2013	39.94	40.02	39.94	39.98	0	-0.02(-0.06%)
May 08, 2013	40.15	40.15	39.99	40.00	0	+0.00(+0.00%)
May 07, 2013	40.03	40.03	39.99	40.00	0	+0.06(+0.15%)
May 06, 2013	40.08	40.08	39.77	39.94	0	-0.11(-0.27%)
May 03, 2013	40.12	40.12	40.05	40.05	0	-0.06(-0.14%)
May 02, 2013	40.14	40.15	40.08	40.11	0	+0.07(+0.17%)
May 01, 2013	40.11	40.12	40.04	40.04	0	-0.07(-0.18%)
Apr 30, 2013	40.16	40.16	40.11	40.11	0	-0.05(-0.12%)
Apr 29, 2013	40.16	40.16	40.12	40.16	3,592	-0.01(-0.02%)
Apr 26, 2013	40.15	40.17	40.06	40.17	2,218	+0.10(+0.24%)
Apr 25, 2013	40.08	40.08	39.99	40.08	0	-0.05(-0.13%)
Apr 24, 2013	40.12	40.14	40.08	40.13	0	+0.00(+0.01%)
Apr 23, 2013	40.14	40.15	40.08	40.13	1,955	+0.09(+0.23%)
Apr 22, 2013	40.10	40.10	40.04	40.04	1,888	-0.04(-0.10%)
Apr 19, 2013	40.09	40.14	40.04	40.08	2,323	-0.05(-0.14%)
Apr 18, 2013	40.09	40.13	40.09	40.13	490	-0.00(-0.01%)
Apr 17, 2013	40.08	40.16	40.08	40.13	6,126	+0.05(+0.13%)
Apr 16, 2013	39.99	40.08	39.99	40.08	5,608	+0.07(+0.18%)
Apr 15, 2013	40.05	40.05	39.95	40.01	13,020	-0.03(-0.08%)
Apr 12, 2013	40.02	40.07	40.02	40.04	1,022	+0.08(+0.20%)
Apr 11, 2013	40.03	40.03	39.96	39.96	7,761	-0.04(-0.10%)
Apr 10, 2013	40.04	40.04	40.00	40.00	6,107	-0.04(-0.10%)
Apr 09, 2013	40.00	40.08	40.00	40.04	9,959	-0.06(-0.14%)
Apr 08, 2013	40.07	40.12	40.07	40.10	2,939	-0.06(-0.15%)
Apr 05, 2013	40.13	40.16	40.11	40.16	1,807	+0.14(+0.35%)
Apr 04, 2013	39.99	40.02	39.99	40.02	2,908	+0.03(+0.07%)
Apr 03, 2013	39.99	40.03	39.99	39.99	2,723	+0.02(+0.05%)
Apr 02, 2013	40.07	40.07	39.97	39.97	1,120	-0.05(-0.12%)
Apr 01, 2013	40.13	40.13	40.01	40.02	5,416	+0.08(+0.20%)
Mar 28, 2013	39.94	39.97	39.94	39.94	803	-0.00(-0.01%)
Mar 27, 2013	39.94	39.94	39.93	39.94	1,120	+0.07(+0.18%)
Mar 26, 2013	39.87	39.87	39.87	39.87	1,408	-0.07(-0.18%)
Mar 25, 2013	39.88	39.97	39.88	39.95	4,337	-0.03(-0.08%)
Mar 22, 2013	39.96	39.98	39.88	39.98	4,589	+0.00(+0.00%)
Mar 21, 2013	39.91	39.99	39.91	39.98	26,021	+0.07(+0.17%)
Mar 20, 2013	39.89	39.94	39.89	39.91	698	-0.05(-0.13%)
Mar 19, 2013	39.99	39.99	39.91	39.96	5,883	+0.06(+0.15%)
Mar 18, 2013	40.01	40.01	39.90	39.90	1,125	-0.16(-0.39%)
Mar 15, 2013	40.03	40.13	40.03	40.06	2,403	+0.03(+0.08%)
Mar 14, 2013	40.04	40.04	40.03	40.03	551	-0.01(-0.02%)
Mar 13, 2013	40.04	40.04	40.04	40.04	175	+0.04(+0.10%)
Mar 12, 2013	39.91	40.05	39.91	40.00	2,686	-0.05(-0.12%)
Mar 11, 2013	40.04	40.04	40.04	40.04	143	+0.02(+0.04%)
Mar 08, 2013	40.15	40.15	39.85	40.03	2,685	-0.17(-0.42%)
Mar 07, 2013	40.07	40.22	40.07	40.20	7,806	+0.13(+0.32%)
Mar 06, 2013	40.15	40.15	40.07	40.07	6,023	-0.05(-0.12%)
Mar 05, 2013	40.12	40.22	40.07	40.12	8,461	-0.03(-0.08%)
Mar 04, 2013	40.19	40.19	40.15	40.15	2,614	-0.04(-0.10%)

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.