Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	37.43	38.56	37.15	38.17	450,132	+0.50(+1.32%)
May 30, 2013	36.80	37.83	36.57	37.67	272,422	+0.88(+2.39%)
May 29, 2013	37.48	37.48	36.76	36.79	223,007	-0.93(-2.47%)
May 28, 2013	38.14	39.12	37.59	37.72	257,789	+0.14(+0.37%)
May 24, 2013	38.13	38.34	37.55	37.58	0	-0.89(-2.31%)
May 23, 2013	38.53	38.63	37.89	38.47	0	-0.45(-1.16%)
May 22, 2013	39.41	39.90	38.52	38.92	0	-0.49(-1.24%)
May 21, 2013	39.44	39.53	38.91	39.41	0	-0.07(-0.18%)
May 20, 2013	39.24	39.65	38.77	39.48	0	+0.08(+0.20%)
May 17, 2013	39.52	39.73	38.77	39.40	0	-0.08(-0.20%)
May 16, 2013	39.56	40.68	39.36	39.48	324,377	-0.10(-0.25%)
May 15, 2013	39.36	40.06	39.36	39.58	0	+0.95(+2.46%)
May 13, 2013	38.19	38.73	38.02	38.63	0	+0.21(+0.55%)
May 10, 2013	36.95	38.64	36.86	38.42	0	+1.42(+3.84%)
May 09, 2013	37.00	37.19	36.55	37.00	0	-0.17(-0.46%)
May 08, 2013	36.64	37.20	36.27	37.17	0	+0.25(+0.68%)
May 07, 2013	36.24	37.05	36.21	36.92	0	+0.61(+1.68%)
May 06, 2013	36.44	36.81	36.15	36.31	0	+0.06(+0.17%)
May 03, 2013	36.31	36.52	36.03	36.25	0	+0.19(+0.53%)
May 02, 2013	36.32	36.62	35.68	36.06	0	-0.23(-0.65%)
May 01, 2013	36.00	37.04	36.00	36.30	0	+0.30(+0.85%)
Apr 30, 2013	35.60	36.87	35.12	35.99	0	-0.51(-1.40%)
Apr 29, 2013	37.49	37.49	36.25	36.50	343,601	-0.71(-1.91%)
Apr 26, 2013	36.99	37.52	36.99	37.21	353,673	+0.22(+0.59%)
Apr 25, 2013	37.00	37.83	36.77	36.99	0	+0.09(+0.24%)
Apr 24, 2013	37.30	37.61	36.45	36.90	219,693	-0.50(-1.34%)
Apr 23, 2013	36.74	37.42	36.59	37.40	276,249	+0.81(+2.21%)
Apr 22, 2013	36.41	36.65	35.84	36.59	217,014	+0.08(+0.22%)
Apr 19, 2013	36.30	36.75	36.00	36.51	148,031	+0.21(+0.58%)
Apr 18, 2013	35.61	37.17	35.27	36.30	537,797	+0.66(+1.85%)
Apr 17, 2013	36.77	36.80	35.12	35.64	297,827	-0.71(-1.95%)
Apr 16, 2013	35.64	36.50	35.44	36.35	446,797	+1.10(+3.12%)
Apr 15, 2013	36.78	37.32	35.13	35.25	489,899	-1.69(-4.57%)
Apr 12, 2013	36.80	37.18	36.80	36.94	431,409	-0.06(-0.16%)
Apr 11, 2013	35.89	37.38	35.82	37.00	606,780	+0.86(+2.38%)
Apr 10, 2013	35.79	36.24	35.21	36.14	312,074	+0.57(+1.60%)
Apr 09, 2013	35.87	36.48	35.53	35.57	425,541	-0.12(-0.34%)
Apr 08, 2013	35.54	35.73	34.62	35.69	499,164	+0.25(+0.71%)
Apr 05, 2013	36.41	36.42	35.13	35.44	413,590	-1.53(-4.14%)
Apr 04, 2013	35.71	37.08	35.66	36.97	406,783	+1.23(+3.44%)
Apr 03, 2013	37.01	37.22	35.68	35.74	414,820	-1.50(-4.03%)
Apr 02, 2013	37.79	38.39	37.02	37.24	725,747	-0.74(-1.95%)
Apr 01, 2013	38.40	38.88	37.54	37.98	873,515	+0.09(+0.24%)
Mar 28, 2013	36.15	38.05	35.75	37.89	2,457,187	-1.27(-3.24%)
Mar 27, 2013	39.72	39.95	38.70	39.16	810,015	-0.71(-1.78%)
Mar 26, 2013	41.93	41.93	38.98	39.87	875,884	-1.68(-4.04%)
Mar 25, 2013	42.21	43.04	40.60	41.55	622,916	-0.02(-0.05%)
Mar 22, 2013	41.42	42.67	41.36	41.57	198,782	+0.21(+0.51%)
Mar 21, 2013	41.56	41.80	41.17	41.36	121,036	-0.42(-1.01%)
Mar 20, 2013	41.35	42.18	41.00	41.78	215,313	+0.76(+1.85%)
Mar 19, 2013	41.92	41.98	40.58	41.02	293,088	-0.80(-1.91%)
Mar 18, 2013	40.69	42.14	40.39	41.82	394,691	+0.75(+1.83%)
Mar 15, 2013	41.66	42.05	40.53	41.07	400,447	-0.86(-2.05%)
Mar 14, 2013	41.36	42.10	40.81	41.93	298,215	+0.71(+1.72%)
Mar 13, 2013	41.57	41.73	41.13	41.22	376,626	-0.25(-0.60%)
Mar 12, 2013	42.07	42.07	41.09	41.47	237,112	-0.41(-0.98%)
Mar 11, 2013	42.00	42.20	41.63	41.88	232,662	-0.16(-0.38%)
Mar 08, 2013	42.07	42.22	41.63	42.04	294,270	+0.01(+0.02%)
Mar 07, 2013	41.58	42.78	41.56	42.03	372,395	-0.47(-1.11%)
Mar 06, 2013	41.49	42.66	41.29	42.50	528,982	+1.14(+2.76%)
Mar 05, 2013	41.31	41.66	41.03	41.36	742,803	+0.33(+0.80%)
Mar 04, 2013	41.08	41.44	40.40	41.03	527,064	+0.03(+0.07%)

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.