Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	43.77	44.96	43.63	44.81	996,874	+0.71(+1.61%)
May 30, 2013	43.88	44.22	43.46	44.09	450,392	+0.31(+0.70%)
May 29, 2013	44.53	44.70	43.60	43.79	521,411	-0.83(-1.86%)
May 28, 2013	44.46	44.67	44.13	44.62	438,249	+0.81(+1.86%)
May 24, 2013	44.01	44.25	43.49	43.80	477,477	-0.58(-1.31%)
May 23, 2013	44.67	44.78	44.19	44.39	881,834	-0.80(-1.77%)
May 22, 2013	45.16	45.77	44.82	45.19	1,262,745	+0.06(+0.14%)
May 21, 2013	44.90	45.27	44.56	45.12	655,277	+0.29(+0.64%)
May 20, 2013	44.91	45.36	44.71	44.84	415,983	-0.29(-0.64%)
May 17, 2013	44.77	45.30	44.77	45.12	557,443	+0.60(+1.34%)
May 16, 2013	44.36	44.73	44.01	44.53	788,522	-0.04(-0.09%)
May 15, 2013	43.76	44.56	43.65	44.56	713,037	+1.76(+4.12%)
May 13, 2013	43.19	43.19	42.48	42.80	532,175	-0.47(-1.08%)
May 10, 2013	42.52	43.32	42.52	43.27	498,043	+0.74(+1.75%)
May 09, 2013	42.55	42.73	42.25	42.52	684,393	+0.16(+0.38%)
May 08, 2013	41.99	42.52	41.91	42.36	564,191	+0.24(+0.57%)
May 07, 2013	41.52	42.12	41.50	42.12	595,693	+0.73(+1.76%)
May 06, 2013	41.00	41.48	40.81	41.39	433,788	+0.47(+1.16%)
May 03, 2013	40.60	41.44	39.92	40.92	780,588	+0.99(+2.49%)
May 02, 2013	39.93	40.22	39.62	39.92	973,573	+0.14(+0.35%)
May 01, 2013	40.81	41.03	39.75	39.78	1,014,941	-1.47(-3.56%)
Apr 30, 2013	40.90	41.25	40.72	41.25	829,567	+0.40(+0.99%)
Apr 29, 2013	40.66	40.96	40.23	40.85	801,566	+0.45(+1.11%)
Apr 26, 2013	40.51	40.61	40.19	40.40	629,590	-0.21(-0.52%)
Apr 25, 2013	40.07	41.05	39.85	40.61	1,202,349	+0.64(+1.61%)
Apr 24, 2013	41.40	41.45	39.53	39.96	1,446,183	-1.40(-3.40%)
Apr 23, 2013	41.68	42.07	41.17	41.37	1,004,503	+0.23(+0.55%)
Apr 22, 2013	41.85	41.85	40.28	41.14	1,279,143	-0.43(-1.03%)
Apr 19, 2013	43.64	44.81	41.23	41.57	2,705,139	+1.60(+4.00%)
Apr 18, 2013	40.33	40.48	39.58	39.97	1,285,147	-0.25(-0.62%)
Apr 17, 2013	41.22	41.22	39.96	40.22	1,024,731	-1.41(-3.39%)
Apr 16, 2013	41.54	41.71	41.12	41.63	684,488	+0.51(+1.25%)
Apr 15, 2013	42.85	42.91	40.92	41.12	795,913	-2.03(-4.71%)
Apr 12, 2013	43.28	43.42	42.96	43.15	599,430	-0.32(-0.73%)
Apr 11, 2013	43.18	43.52	42.83	43.47	464,035	+0.39(+0.90%)
Apr 10, 2013	41.82	43.13	41.82	43.08	668,783	+1.46(+3.50%)
Apr 09, 2013	41.86	42.10	41.31	41.62	472,585	-0.36(-0.85%)
Apr 08, 2013	41.43	42.06	41.34	41.98	370,743	+0.56(+1.35%)
Apr 05, 2013	41.77	41.82	40.26	41.42	1,031,738	-1.22(-2.86%)
Apr 04, 2013	42.48	42.76	42.22	42.64	592,599	+0.26(+0.60%)
Apr 03, 2013	43.09	43.21	42.14	42.38	746,542	-0.75(-1.74%)
Apr 02, 2013	44.18	44.26	42.94	43.14	457,547	-0.88(-1.99%)
Apr 01, 2013	43.98	44.08	43.62	44.01	732,607	+0.00(+0.00%)
Mar 28, 2013	43.74	44.08	43.46	44.01	646,639	+0.33(+0.75%)
Mar 27, 2013	43.45	43.75	43.01	43.69	530,320	-0.15(-0.34%)
Mar 26, 2013	43.63	44.03	43.60	43.84	604,571	+0.37(+0.86%)
Mar 25, 2013	43.25	43.78	43.08	43.46	528,807	+0.36(+0.85%)
Mar 22, 2013	42.79	43.18	42.64	43.10	606,257	+0.56(+1.31%)
Mar 21, 2013	44.00	44.15	42.50	42.54	1,226,226	-1.83(-4.13%)
Mar 20, 2013	43.75	44.48	43.61	44.37	853,058	+0.99(+2.29%)
Mar 19, 2013	43.74	44.01	43.21	43.38	875,437	-0.11(-0.25%)
Mar 18, 2013	43.45	44.24	43.10	43.49	1,359,024	-0.78(-1.75%)
Mar 15, 2013	44.31	44.48	43.78	44.26	838,658	-0.21(-0.47%)
Mar 14, 2013	44.42	44.48	44.00	44.47	514,675	+0.21(+0.47%)
Mar 13, 2013	44.11	44.53	43.90	44.26	463,675	+0.15(+0.33%)
Mar 12, 2013	44.09	44.39	43.58	44.11	371,148	-0.14(-0.32%)
Mar 11, 2013	44.00	44.34	43.82	44.25	519,936	+0.16(+0.37%)
Mar 08, 2013	43.63	44.21	43.57	44.09	631,033	+0.76(+1.75%)
Mar 07, 2013	42.90	43.42	42.60	43.33	544,777	+0.36(+0.83%)
Mar 06, 2013	42.92	43.17	42.76	42.97	466,956	+0.22(+0.53%)
Mar 05, 2013	42.15	43.00	41.73	42.75	580,422	+1.02(+2.44%)
Mar 04, 2013	41.68	41.97	41.30	41.73	785,056	+0.01(+0.02%)

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.