Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	44.23	44.25	42.42	42.69	4,143,366	-1.16(-2.65%)
May 30, 2013	42.41	44.03	42.41	43.86	0	+1.36(+3.19%)
May 29, 2013	40.85	42.73	40.69	42.50	5,167,475	+1.34(+3.25%)
May 28, 2013	40.97	41.54	40.87	41.16	2,777,653	+0.60(+1.47%)
May 24, 2013	40.22	40.61	39.66	40.56	0	+0.26(+0.64%)
May 23, 2013	39.45	40.46	39.24	40.31	0	+0.67(+1.68%)
May 22, 2013	40.34	40.59	39.48	39.64	0	-0.79(-1.94%)
May 21, 2013	40.82	40.98	40.38	40.43	0	-0.59(-1.44%)
May 20, 2013	40.72	41.32	40.70	41.02	0	+0.06(+0.14%)
May 17, 2013	40.36	41.06	40.30	40.96	0	+0.59(+1.46%)
May 16, 2013	40.05	40.64	39.97	40.37	2,510,759	+0.12(+0.30%)
May 15, 2013	40.02	40.50	39.65	40.25	0	+0.74(+1.86%)
May 13, 2013	39.29	39.80	39.14	39.51	0	+0.22(+0.56%)
May 10, 2013	38.19	39.38	38.00	39.29	0	+1.11(+2.90%)
May 09, 2013	38.04	38.46	38.02	38.19	0	+0.04(+0.10%)
May 08, 2013	37.80	38.31	37.51	38.15	0	+0.14(+0.36%)
May 07, 2013	38.36	38.49	37.97	38.01	0	-0.30(-0.79%)
May 06, 2013	38.09	38.47	38.06	38.31	0	+0.20(+0.53%)
May 03, 2013	38.13	38.43	37.96	38.11	0	+0.15(+0.40%)
May 02, 2013	37.75	37.99	36.84	37.96	0	+0.17(+0.45%)
May 01, 2013	38.24	38.33	37.76	37.79	0	-0.46(-1.20%)
Apr 30, 2013	38.21	38.40	38.06	38.25	0	+0.01(+0.03%)
Apr 29, 2013	38.35	38.50	38.13	38.24	1,868,997	+0.04(+0.12%)
Apr 26, 2013	38.30	38.44	38.19	38.19	1,418,481	-0.16(-0.43%)
Apr 25, 2013	37.90	38.48	37.87	38.36	2,112,553	+0.54(+1.43%)
Apr 24, 2013	37.72	38.03	37.58	37.82	0	+0.19(+0.52%)
Apr 23, 2013	38.03	38.08	37.42	37.62	3,239,833	-0.26(-0.70%)
Apr 22, 2013	37.14	38.06	37.04	37.89	2,958,357	+0.80(+2.15%)
Apr 19, 2013	37.04	37.18	36.77	37.09	2,693,720	+0.30(+0.82%)
Apr 18, 2013	37.05	37.30	36.68	36.79	1,787,668	-0.13(-0.34%)
Apr 17, 2013	37.08	37.26	36.86	36.91	2,022,050	-0.45(-1.21%)
Apr 16, 2013	37.23	37.49	37.04	37.37	2,433,579	+0.38(+1.04%)
Apr 15, 2013	37.91	38.18	36.96	36.98	2,606,218	-1.03(-2.71%)
Apr 12, 2013	38.14	38.33	37.89	38.01	1,520,282	-0.19(-0.51%)
Apr 11, 2013	37.89	38.33	37.78	38.21	2,648,279	+0.36(+0.95%)
Apr 10, 2013	37.65	37.92	37.65	37.85	1,879,133	+0.16(+0.43%)
Apr 09, 2013	37.88	37.97	37.56	37.69	1,797,168	-0.18(-0.48%)
Apr 08, 2013	37.26	37.87	37.17	37.87	1,680,014	+0.51(+1.36%)
Apr 05, 2013	37.31	38.10	36.77	37.36	3,414,479	-0.36(-0.95%)
Apr 04, 2013	37.87	37.96	37.61	37.72	1,821,628	-0.02(-0.05%)
Apr 03, 2013	37.97	38.06	37.69	37.74	2,777,372	-0.35(-0.92%)
Apr 02, 2013	37.71	38.40	37.65	38.09	3,625,794	-0.21(-0.54%)
Apr 01, 2013	38.96	38.96	38.13	38.30	1,620,212	-0.30(-0.78%)
Mar 28, 2013	38.63	38.70	38.20	38.60	2,071,375	+0.03(+0.08%)
Mar 27, 2013	38.36	38.58	38.13	38.57	2,102,154	-0.13(-0.32%)
Mar 26, 2013	38.57	38.79	38.45	38.69	1,794,729	+0.17(+0.44%)
Mar 25, 2013	38.92	38.96	38.34	38.52	1,957,600	-0.21(-0.54%)
Mar 22, 2013	38.43	38.74	38.08	38.73	2,284,197	+0.43(+1.13%)
Mar 21, 2013	38.87	39.03	38.28	38.30	3,060,482	-0.69(-1.77%)
Mar 20, 2013	38.72	39.09	38.38	38.99	3,911,759	+0.56(+1.46%)
Mar 19, 2013	39.38	39.38	38.36	38.43	4,479,922	-0.91(-2.30%)
Mar 18, 2013	39.37	39.55	39.22	39.33	2,260,737	-0.35(-0.89%)
Mar 15, 2013	39.99	39.99	39.47	39.68	4,891,418	+0.04(+0.10%)
Mar 14, 2013	39.30	39.80	39.28	39.65	3,430,819	+0.35(+0.90%)
Mar 13, 2013	39.35	39.49	39.28	39.29	2,093,050	+0.01(+0.03%)
Mar 12, 2013	39.40	39.55	39.04	39.28	3,077,866	-0.06(-0.14%)
Mar 11, 2013	39.07	39.44	39.07	39.34	3,112,565	+0.16(+0.40%)
Mar 08, 2013	39.04	39.48	38.84	39.18	2,430,147	+0.38(+0.99%)
Mar 07, 2013	39.17	39.20	38.50	38.80	2,214,714	-0.18(-0.45%)
Mar 06, 2013	38.54	39.17	38.52	38.97	3,448,687	+0.52(+1.36%)
Mar 05, 2013	38.10	38.59	38.00	38.45	3,987,987	+0.47(+1.23%)
Mar 04, 2013	37.42	38.08	37.20	37.98	4,955,939	+0.60(+1.60%)

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.