Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	39.01	39.53	37.34	37.34	26,385	-2.08(-5.28%)
May 30, 2013	39.67	39.73	39.35	39.42	12,993	+0.11(+0.28%)
May 29, 2013	39.74	39.92	39.00	39.31	16,465	-1.06(-2.63%)
May 28, 2013	40.80	41.17	40.08	40.37	13,873	+0.27(+0.67%)
May 24, 2013	39.68	40.13	39.58	40.10	9,140	-0.12(-0.30%)
May 23, 2013	39.45	40.33	37.65	40.22	59,035	-0.35(-0.87%)
May 22, 2013	41.72	41.76	40.29	40.57	9,874	-0.90(-2.17%)
May 21, 2013	41.48	41.60	41.22	41.47	8,000	+0.26(+0.63%)
May 20, 2013	41.20	41.54	41.19	41.21	5,419	-0.05(-0.11%)
May 17, 2013	40.91	41.33	40.87	41.26	6,575	+0.82(+2.02%)
May 16, 2013	41.00	41.32	40.33	40.44	19,740	-0.57(-1.39%)
May 15, 2013	40.72	41.06	40.37	41.01	8,459	+1.49(+3.77%)
May 13, 2013	39.41	39.67	39.33	39.52	12,051	-0.08(-0.20%)
May 10, 2013	39.52	39.90	39.31	39.60	15,000	+0.30(+0.76%)
May 09, 2013	39.58	39.73	39.26	39.30	7,600	-0.46(-1.16%)
May 08, 2013	39.60	39.77	39.49	39.76	12,702	+0.16(+0.40%)
May 07, 2013	39.11	39.62	39.11	39.60	17,395	+0.54(+1.38%)
May 06, 2013	39.59	39.59	39.01	39.06	23,200	-0.11(-0.28%)
May 03, 2013	38.94	39.47	38.30	39.17	26,697	+0.87(+2.27%)
May 02, 2013	37.94	38.34	37.87	38.30	8,250	-2.03(-5.03%)
May 01, 2013	38.15	40.33	37.56	40.33	23,327	+2.17(+5.68%)
Apr 30, 2013	37.81	38.17	37.22	38.16	32,556	-0.05(-0.12%)
Apr 29, 2013	37.93	38.42	37.93	38.21	16,078	+0.41(+1.08%)
Apr 26, 2013	38.06	38.09	37.67	37.80	23,722	-0.21(-0.55%)
Apr 25, 2013	37.95	38.38	37.76	38.01	26,529	+0.27(+0.72%)
Apr 24, 2013	37.73	37.90	37.71	37.74	28,595	-0.04(-0.11%)
Apr 23, 2013	37.69	37.98	37.48	37.78	35,800	+0.70(+1.89%)
Apr 22, 2013	36.93	37.26	36.56	37.08	20,230	+0.13(+0.35%)
Apr 19, 2013	36.44	37.31	36.19	36.95	20,528	+0.82(+2.27%)
Apr 18, 2013	36.81	36.81	35.88	36.13	33,796	-0.11(-0.30%)
Apr 17, 2013	36.51	36.65	35.88	36.24	24,158	-0.79(-2.13%)
Apr 16, 2013	36.35	37.03	36.35	37.03	31,150	+0.88(+2.43%)
Apr 15, 2013	37.26	37.41	36.02	36.15	47,820	-1.58(-4.19%)
Apr 12, 2013	37.67	37.85	37.56	37.73	16,966	-0.16(-0.42%)
Apr 11, 2013	37.70	38.06	37.56	37.89	21,100	+0.28(+0.74%)
Apr 10, 2013	37.07	37.94	37.07	37.61	6,300	+0.66(+1.79%)
Apr 09, 2013	37.01	37.87	36.66	36.95	26,795	+0.12(+0.33%)
Apr 08, 2013	36.32	38.45	36.18	36.83	14,380	+0.48(+1.32%)
Apr 05, 2013	34.82	36.71	34.82	36.35	21,953	-0.18(-0.49%)
Apr 04, 2013	36.10	36.55	36.09	36.53	9,242	+0.45(+1.25%)
Apr 03, 2013	36.89	36.89	35.90	36.08	39,045	-0.69(-1.88%)
Apr 02, 2013	36.96	36.99	36.59	36.77	43,100	+0.20(+0.55%)
Apr 01, 2013	37.10	37.37	36.48	36.57	37,710	-0.38(-1.03%)
Mar 28, 2013	36.56	37.14	36.44	36.95	25,940	+0.50(+1.37%)
Mar 27, 2013	35.52	36.54	35.52	36.45	34,944	-0.09(-0.25%)
Mar 26, 2013	36.33	36.91	36.16	36.54	23,875	+0.53(+1.47%)
Mar 25, 2013	36.45	36.55	35.28	36.01	62,935	-0.06(-0.17%)
Mar 22, 2013	36.05	36.19	35.85	36.07	31,000	+0.27(+0.76%)
Mar 21, 2013	37.19	37.19	35.74	35.80	7,780	-0.44(-1.22%)
Mar 20, 2013	35.96	36.26	35.93	36.24	21,200	+0.66(+1.85%)
Mar 19, 2013	35.75	35.85	35.28	35.58	4,450	+0.03(+0.08%)
Mar 18, 2013	35.90	35.90	35.50	35.55	9,130	-0.38(-1.06%)
Mar 15, 2013	35.89	35.96	35.70	35.93	6,670	-0.13(-0.36%)
Mar 14, 2013	35.87	36.37	35.81	36.06	5,259	+0.40(+1.12%)
Mar 13, 2013	35.46	35.71	35.45	35.66	2,300	+0.21(+0.59%)
Mar 12, 2013	35.41	35.47	35.34	35.45	1,540	+0.03(+0.08%)
Mar 11, 2013	35.22	35.48	35.09	35.42	5,342	+0.01(+0.03%)
Mar 08, 2013	35.19	35.41	35.02	35.41	62,000	+0.31(+0.88%)
Mar 07, 2013	35.06	35.10	35.06	35.10	2,300	+0.18(+0.52%)
Mar 06, 2013	35.15	35.15	34.92	34.92	970	-0.02(-0.06%)
Mar 05, 2013	34.77	34.96	34.77	34.94	3,890	+0.52(+1.51%)

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.