Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	39.85	39.85	38.94	38.95	4,822,030	-1.06(-2.64%)
May 30, 2013	40.11	40.28	39.58	40.00	3,145,569	-0.19(-0.46%)
May 29, 2013	39.75	40.32	39.61	40.19	3,909,879	+0.29(+0.74%)
May 28, 2013	40.08	40.44	39.77	39.89	3,705,040	+0.27(+0.67%)
May 24, 2013	39.50	39.74	39.23	39.63	4,155,015	-0.31(-0.77%)
May 23, 2013	39.71	40.20	39.25	39.94	7,329,383	-0.59(-1.45%)
May 22, 2013	41.35	41.86	40.25	40.53	5,253,576	-0.70(-1.70%)
May 21, 2013	40.98	41.69	40.82	41.22	5,086,102	+0.21(+0.52%)
May 20, 2013	40.30	41.07	40.26	41.01	3,489,116	+0.73(+1.82%)
May 17, 2013	40.19	40.63	40.08	40.28	4,536,123	+0.38(+0.96%)
May 16, 2013	40.18	40.33	39.68	39.89	3,285,588	-0.36(-0.90%)
May 15, 2013	40.48	40.68	39.99	40.26	3,614,759	-0.28(-0.69%)
May 13, 2013	40.48	40.88	40.13	40.54	3,765,912	-0.01(-0.02%)
May 10, 2013	39.77	40.57	39.68	40.55	4,844,223	+0.54(+1.35%)
May 09, 2013	40.01	40.20	39.68	40.00	3,340,626	-0.03(-0.07%)
May 08, 2013	39.83	40.36	39.76	40.03	3,857,471	+0.21(+0.53%)
May 07, 2013	39.98	40.32	39.35	39.82	7,749,443	-0.19(-0.48%)
May 06, 2013	39.84	40.76	39.73	40.01	5,589,618	+0.17(+0.43%)
May 03, 2013	39.11	39.95	38.81	39.84	5,850,359	+1.03(+2.67%)
May 02, 2013	38.19	38.97	37.70	38.81	6,704,431	+0.96(+2.53%)
May 01, 2013	37.86	39.16	37.40	37.85	11,989,934	+0.12(+0.33%)
Apr 30, 2013	37.51	37.78	37.31	37.72	4,721,808	+0.20(+0.53%)
Apr 29, 2013	36.90	37.72	36.76	37.52	4,327,015	+0.79(+2.16%)
Apr 26, 2013	36.72	36.83	36.35	36.73	3,928,677	+0.10(+0.26%)
Apr 25, 2013	36.67	37.34	36.52	36.63	3,953,277	+0.03(+0.07%)
Apr 24, 2013	36.41	36.80	36.29	36.61	4,217,969	+0.34(+0.94%)
Apr 23, 2013	35.51	36.28	35.02	36.26	7,688,864	+0.84(+2.38%)
Apr 22, 2013	35.28	35.52	34.81	35.42	6,767,248	+0.18(+0.51%)
Apr 19, 2013	36.54	36.61	34.97	35.24	8,050,162	-1.14(-3.13%)
Apr 18, 2013	36.26	36.65	35.69	36.38	4,567,634	+0.21(+0.57%)
Apr 17, 2013	36.64	36.64	35.68	36.17	5,139,326	-0.84(-2.28%)
Apr 16, 2013	36.78	37.11	36.50	37.02	4,953,157	+0.64(+1.75%)
Apr 15, 2013	37.22	37.33	36.37	36.38	8,091,832	-1.34(-3.54%)
Apr 12, 2013	38.54	38.71	37.63	37.72	8,399,796	-1.02(-2.64%)
Apr 11, 2013	38.33	38.84	38.00	38.74	4,264,448	+0.51(+1.33%)
Apr 10, 2013	38.04	38.42	37.79	38.23	3,746,739	+0.39(+1.03%)
Apr 09, 2013	37.33	38.09	37.13	37.84	3,304,990	+0.54(+1.45%)
Apr 08, 2013	37.02	37.49	36.85	37.30	3,629,191	+0.30(+0.81%)
Apr 05, 2013	36.29	37.34	36.22	37.00	5,030,852	+0.42(+1.14%)
Apr 04, 2013	36.87	37.11	36.39	36.58	4,702,201	-0.32(-0.85%)
Apr 03, 2013	37.65	37.72	36.74	36.89	4,253,907	-0.75(-2.00%)
Apr 02, 2013	38.15	38.16	37.48	37.65	4,573,820	-0.39(-1.03%)
Apr 01, 2013	38.50	38.55	37.70	38.04	5,056,937	-0.62(-1.60%)
Mar 28, 2013	39.15	39.26	38.60	38.65	5,454,954	-0.49(-1.26%)
Mar 27, 2013	39.01	39.28	38.88	39.15	2,547,383	-0.05(-0.12%)
Mar 26, 2013	39.21	39.36	38.92	39.20	3,318,513	+0.13(+0.33%)
Mar 25, 2013	39.50	39.84	38.94	39.07	3,542,440	-0.20(-0.51%)
Mar 22, 2013	39.20	39.46	39.02	39.26	3,610,859	+0.27(+0.70%)
Mar 21, 2013	38.91	39.53	38.81	38.99	4,275,836	-0.14(-0.35%)
Mar 20, 2013	39.53	39.74	38.85	39.13	4,224,739	-0.10(-0.26%)
Mar 19, 2013	39.69	39.82	38.93	39.23	5,573,655	-0.49(-1.22%)
Mar 18, 2013	39.48	40.07	39.29	39.72	4,642,986	-0.06(-0.15%)
Mar 15, 2013	39.39	40.10	39.30	39.78	7,129,358	+0.26(+0.66%)
Mar 14, 2013	38.20	39.59	38.16	39.52	6,012,654	+1.36(+3.57%)
Mar 13, 2013	37.89	38.70	37.89	38.15	5,291,701	+0.02(+0.05%)
Mar 12, 2013	38.28	38.57	38.01	38.13	4,537,482	-0.07(-0.18%)
Mar 11, 2013	38.24	38.35	37.72	38.20	3,806,179	-0.19(-0.50%)
Mar 08, 2013	38.23	38.44	38.08	38.39	3,938,567	+0.31(+0.81%)
Mar 07, 2013	37.08	38.14	37.07	38.09	5,840,317	+1.00(+2.71%)
Mar 06, 2013	37.03	37.32	36.77	37.08	4,151,800	+0.16(+0.44%)
Mar 05, 2013	36.80	37.18	36.63	36.92	4,627,741	+0.38(+1.03%)
Mar 04, 2013	36.65	36.72	36.30	36.54	4,972,534	-0.24(-0.65%)

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.