Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	37.77	38.33	37.29	37.37	24,467	-0.44(-1.16%)
May 30, 2013	37.97	38.72	37.59	37.81	11,140	-0.32(-0.84%)
May 29, 2013	38.38	38.86	38.00	38.13	31,013	-0.33(-0.86%)
May 28, 2013	38.46	38.69	38.11	38.46	11,598	+0.51(+1.33%)
May 24, 2013	38.00	38.35	37.54	37.96	9,419	-0.23(-0.60%)
May 23, 2013	37.69	38.30	37.58	38.19	8,163	-0.42(-1.09%)
May 22, 2013	39.18	39.18	38.24	38.61	15,543	-0.36(-0.93%)
May 21, 2013	39.07	39.26	38.66	38.97	14,600	-0.04(-0.10%)
May 20, 2013	39.15	39.17	38.85	39.01	3,195	+0.00(+0.01%)
May 17, 2013	39.34	39.34	38.54	39.00	6,197	-0.03(-0.09%)
May 16, 2013	38.98	39.18	38.88	39.04	14,549	+0.38(+0.99%)
May 15, 2013	38.88	39.21	38.57	38.66	5,913	-0.11(-0.28%)
May 13, 2013	39.15	39.15	38.33	38.76	33,495	-0.41(-1.06%)
May 10, 2013	39.29	39.29	38.69	39.18	4,286	-0.24(-0.60%)
May 09, 2013	39.31	39.45	39.07	39.41	20,011	+0.12(+0.31%)
May 08, 2013	38.82	39.36	38.68	39.29	233,797	+0.48(+1.22%)
May 07, 2013	38.53	38.97	38.46	38.82	31,909	+0.46(+1.20%)
May 06, 2013	38.72	38.72	38.26	38.36	42,094	-0.17(-0.45%)
May 03, 2013	38.56	38.53	38.21	38.53	5,774	+0.23(+0.60%)
May 02, 2013	38.27	38.53	38.18	38.30	3,622	+0.74(+1.96%)
May 01, 2013	38.41	38.44	37.57	37.57	11,385	-0.80(-2.10%)
Apr 30, 2013	38.99	38.99	38.15	38.37	77,457	-0.24(-0.63%)
Apr 29, 2013	38.60	38.61	38.52	38.61	5,534	+0.42(+1.09%)
Apr 26, 2013	38.36	38.46	38.20	38.20	9,321	-0.26(-0.68%)
Apr 25, 2013	38.60	38.60	38.11	38.46	6,092	+0.11(+0.28%)
Apr 24, 2013	38.43	38.43	38.22	38.35	5,371	+0.51(+1.36%)
Apr 23, 2013	38.30	38.30	37.76	37.84	2,226	-0.21(-0.54%)
Apr 22, 2013	37.77	38.05	37.77	38.04	2,947	+0.27(+0.71%)
Apr 19, 2013	37.78	37.78	37.39	37.77	2,798	+0.73(+1.96%)
Apr 18, 2013	37.49	37.49	37.05	37.05	391	+0.09(+0.25%)
Apr 17, 2013	36.80	37.15	36.77	36.95	19,339	-0.64(-1.70%)
Apr 16, 2013	37.46	37.61	37.10	37.59	6,213	+0.88(+2.38%)
Apr 15, 2013	37.58	37.58	36.72	36.72	3,396	-0.48(-1.28%)
Apr 12, 2013	37.69	37.69	37.19	37.19	3,507	-0.46(-1.22%)
Apr 11, 2013	38.00	38.00	37.65	37.65	1,200	+0.03(+0.08%)
Apr 10, 2013	37.67	38.00	37.37	37.62	12,693	+0.02(+0.04%)
Apr 09, 2013	37.15	37.61	37.15	37.61	8,133	+0.49(+1.32%)
Apr 08, 2013	36.58	37.48	36.58	37.12	1,475	+0.41(+1.13%)
Apr 05, 2013	37.19	37.19	36.67	36.70	1,840	-0.67(-1.80%)
Apr 04, 2013	37.31	37.55	37.02	37.38	1,710	+0.05(+0.12%)
Apr 03, 2013	37.62	37.84	37.31	37.33	19,421	-0.57(-1.52%)
Apr 02, 2013	37.79	37.97	37.77	37.90	10,832	+0.25(+0.67%)
Apr 01, 2013	38.12	38.12	37.63	37.65	56,251	-0.23(-0.61%)
Mar 28, 2013	37.84	37.89	37.61	37.88	10,084	+0.28(+0.75%)
Mar 27, 2013	38.14	38.14	37.15	37.60	9,272	-0.21(-0.55%)
Mar 26, 2013	37.72	38.37	37.71	37.81	19,423	+0.57(+1.54%)
Mar 25, 2013	37.56	37.56	37.23	37.23	2,747	-0.14(-0.37%)
Mar 22, 2013	37.39	37.40	37.28	37.37	7,684	+0.20(+0.54%)
Mar 21, 2013	37.35	37.81	37.12	37.17	12,509	-0.15(-0.41%)
Mar 20, 2013	37.22	37.42	37.22	37.32	1,977	+0.40(+1.08%)
Mar 19, 2013	37.19	37.19	36.92	36.92	443	-0.42(-1.13%)
Mar 18, 2013	38.07	38.07	37.25	37.35	10,724	-0.17(-0.45%)
Mar 15, 2013	37.61	37.69	37.49	37.51	4,564	-0.22(-0.59%)
Mar 14, 2013	37.58	37.81	37.19	37.74	6,842	+0.02(+0.06%)
Mar 13, 2013	37.87	37.87	37.71	37.71	6,180	-0.16(-0.43%)
Mar 12, 2013	38.60	38.60	37.87	37.87	19,110	-0.40(-1.05%)
Mar 11, 2013	38.76	38.91	37.89	38.28	15,218	-0.10(-0.25%)
Mar 08, 2013	38.23	38.46	38.18	38.37	24,094	+0.16(+0.42%)
Mar 07, 2013	38.13	38.32	38.13	38.21	8,481	+0.18(+0.46%)
Mar 06, 2013	38.13	38.13	37.87	38.03	12,023	+0.04(+0.10%)
Mar 05, 2013	38.18	38.19	37.79	38.00	16,330	+0.38(+1.00%)
Mar 04, 2013	37.54	38.15	37.50	37.62	4,430	-0.19(-0.49%)

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.