Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	41.05	41.42	40.88	40.91	693,755	-0.25(-0.61%)
May 30, 2013	41.45	41.58	41.14	41.16	554,291	-0.16(-0.40%)
May 29, 2013	41.45	41.53	41.17	41.32	615,469	-0.39(-0.93%)
May 28, 2013	41.75	41.88	41.61	41.71	774,327	+0.43(+1.05%)
May 24, 2013	41.40	41.51	41.10	41.27	494,027	-0.41(-0.97%)
May 23, 2013	41.96	41.98	41.51	41.68	2,307,526	-0.55(-1.30%)
May 22, 2013	42.42	42.73	42.04	42.23	1,171,300	-0.17(-0.41%)
May 21, 2013	42.54	42.73	42.40	42.40	1,411,211	-0.10(-0.23%)
May 20, 2013	42.50	42.64	42.41	42.50	1,139,499	-0.04(-0.09%)
May 17, 2013	42.57	42.65	42.40	42.54	996,523	+0.16(+0.39%)
May 16, 2013	42.53	42.80	42.26	42.37	814,306	-0.16(-0.39%)
May 15, 2013	42.13	42.65	42.13	42.54	723,282	+0.62(+1.47%)
May 13, 2013	42.22	42.26	41.89	41.92	769,946	-0.26(-0.62%)
May 10, 2013	42.08	42.29	42.01	42.18	684,522	+0.07(+0.16%)
May 09, 2013	42.22	42.41	42.00	42.11	404,522	-0.27(-0.64%)
May 08, 2013	42.18	42.39	42.05	42.38	405,155	+0.31(+0.73%)
May 07, 2013	41.82	42.08	41.65	42.08	427,838	+0.35(+0.83%)
May 06, 2013	41.86	41.86	41.54	41.73	354,538	+0.08(+0.19%)
May 03, 2013	41.44	41.97	41.17	41.65	813,922	+0.48(+1.17%)
May 02, 2013	40.91	41.26	40.71	41.17	1,006,250	+0.43(+1.07%)
May 01, 2013	41.20	41.20	40.60	40.73	907,758	-0.49(-1.19%)
Apr 30, 2013	40.62	41.23	40.29	41.23	1,129,859	+0.57(+1.40%)
Apr 29, 2013	40.54	40.98	40.35	40.66	994,962	+0.35(+0.86%)
Apr 26, 2013	40.48	40.55	40.01	40.31	1,096,113	-0.24(-0.60%)
Apr 25, 2013	40.62	40.76	40.26	40.55	902,880	-0.06(-0.14%)
Apr 24, 2013	40.39	40.79	40.33	40.61	1,977,430	+0.21(+0.53%)
Apr 23, 2013	39.80	40.39	39.71	40.39	1,075,791	+0.67(+1.68%)
Apr 22, 2013	39.67	39.83	39.39	39.73	1,013,826	+0.05(+0.12%)
Apr 19, 2013	39.17	39.76	38.86	39.68	1,249,622	+0.82(+2.11%)
Apr 18, 2013	40.03	40.57	38.71	38.86	1,945,282	-0.27(-0.69%)
Apr 17, 2013	39.50	39.62	38.69	39.13	705,772	-0.47(-1.20%)
Apr 16, 2013	39.17	39.63	38.89	39.60	929,862	+0.95(+2.45%)
Apr 15, 2013	39.60	39.60	38.61	38.66	470,068	-1.27(-3.19%)
Apr 12, 2013	40.15	40.15	39.60	39.93	486,898	-0.34(-0.84%)
Apr 11, 2013	40.43	40.44	40.11	40.27	774,577	-0.10(-0.24%)
Apr 10, 2013	39.96	40.43	39.70	40.37	980,984	+0.52(+1.31%)
Apr 09, 2013	39.70	39.95	39.50	39.84	501,831	+0.14(+0.36%)
Apr 08, 2013	39.40	39.71	39.38	39.70	707,984	+0.38(+0.96%)
Apr 05, 2013	39.07	39.42	38.74	39.32	542,324	-0.12(-0.29%)
Apr 04, 2013	39.59	39.71	39.38	39.44	603,697	-0.14(-0.34%)
Apr 03, 2013	40.25	40.38	39.23	39.57	947,011	-0.77(-1.92%)
Apr 02, 2013	40.18	40.35	39.87	40.35	678,513	+0.32(+0.80%)
Apr 01, 2013	40.11	40.30	39.70	40.03	558,346	-0.16(-0.41%)
Mar 28, 2013	40.10	40.27	39.80	40.19	1,452,573	+0.14(+0.34%)
Mar 27, 2013	39.36	40.18	39.10	40.06	1,181,714	+0.43(+1.07%)
Mar 26, 2013	39.49	39.63	39.07	39.63	749,642	+0.36(+0.91%)
Mar 25, 2013	39.15	39.51	39.14	39.27	620,052	+0.13(+0.32%)
Mar 22, 2013	39.25	39.44	38.45	39.15	1,143,366	-0.07(-0.17%)
Mar 21, 2013	39.34	39.66	39.20	39.22	1,640,753	-0.29(-0.73%)
Mar 20, 2013	39.46	39.64	39.30	39.51	1,283,119	+0.25(+0.64%)
Mar 19, 2013	39.11	39.42	39.00	39.25	918,056	+0.17(+0.44%)
Mar 18, 2013	38.66	39.16	38.56	39.08	447,365	-0.04(-0.10%)
Mar 15, 2013	38.90	39.18	38.72	39.12	762,577	+0.21(+0.55%)
Mar 14, 2013	38.61	39.25	38.47	38.91	894,277	+0.51(+1.33%)
Mar 13, 2013	38.27	38.43	38.03	38.40	889,929	+0.14(+0.38%)
Mar 12, 2013	38.32	38.43	38.12	38.25	360,435	-0.04(-0.10%)
Mar 11, 2013	37.96	38.39	37.96	38.29	657,952	+0.09(+0.23%)
Mar 08, 2013	37.81	38.26	37.71	38.20	1,032,121	+0.68(+1.80%)
Mar 07, 2013	37.47	37.74	37.47	37.53	586,941	-0.05(-0.13%)
Mar 06, 2013	37.35	37.73	37.22	37.57	1,013,349	+0.39(+1.04%)
Mar 05, 2013	37.17	37.27	36.99	37.19	714,720	+0.19(+0.52%)
Mar 04, 2013	36.94	36.99	36.70	36.99	671,801	+0.00(+0.00%)

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.