Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	43.73	43.86	42.72	42.94	96,693	-1.24(-2.80%)
May 30, 2013	43.74	44.71	43.56	44.18	44,823	+0.59(+1.36%)
May 29, 2013	43.43	43.90	43.14	43.58	85,169	+0.23(+0.52%)
May 28, 2013	43.68	43.76	43.22	43.36	203,111	+0.40(+0.93%)
May 24, 2013	43.01	43.20	42.59	42.96	33,154	-0.39(-0.90%)
May 23, 2013	43.01	43.39	42.88	43.35	30,803	+0.00(+0.00%)
May 22, 2013	44.11	44.29	43.00	43.35	80,153	-0.79(-1.79%)
May 21, 2013	44.22	44.34	43.85	44.14	54,208	-0.13(-0.29%)
May 20, 2013	44.00	44.92	43.96	44.27	85,042	+0.04(+0.10%)
May 17, 2013	44.22	44.32	43.76	44.22	65,274	+0.29(+0.67%)
May 16, 2013	43.57	44.22	43.31	43.93	52,803	+0.10(+0.24%)
May 15, 2013	43.44	44.09	43.44	43.83	60,192	+0.69(+1.61%)
May 13, 2013	43.28	43.28	42.86	43.13	24,955	-0.15(-0.34%)
May 10, 2013	43.33	43.47	42.80	43.28	31,088	-0.02(-0.04%)
May 09, 2013	44.01	44.42	43.19	43.30	75,706	-0.91(-2.06%)
May 08, 2013	43.18	44.21	43.18	44.21	63,468	+0.87(+2.00%)
May 07, 2013	43.06	43.36	42.99	43.34	67,673	+0.29(+0.66%)
May 06, 2013	42.78	43.27	42.78	43.05	76,763	+0.22(+0.51%)
May 03, 2013	42.35	43.46	41.71	42.84	121,132	+1.13(+2.70%)
May 02, 2013	40.76	41.98	40.60	41.71	87,156	+1.08(+2.67%)
May 01, 2013	41.16	41.28	40.50	40.63	132,774	-0.84(-2.03%)
Apr 30, 2013	41.02	41.51	40.68	41.47	50,185	+0.43(+1.06%)
Apr 29, 2013	40.54	41.15	40.49	41.03	37,286	+0.43(+1.07%)
Apr 26, 2013	40.63	40.86	40.46	40.60	67,384	-0.26(-0.64%)
Apr 25, 2013	40.51	41.07	40.27	40.86	46,746	+0.46(+1.14%)
Apr 24, 2013	40.31	40.47	40.11	40.40	25,415	+0.18(+0.45%)
Apr 23, 2013	40.11	40.27	39.82	40.22	146,697	+0.32(+0.80%)
Apr 22, 2013	40.15	40.36	39.28	39.90	140,281	-0.54(-1.33%)
Apr 19, 2013	39.49	40.50	39.26	40.43	74,555	+1.08(+2.75%)
Apr 18, 2013	39.45	39.77	39.04	39.35	99,485	+0.03(+0.09%)
Apr 17, 2013	39.49	39.86	38.86	39.32	79,182	-0.60(-1.50%)
Apr 16, 2013	39.11	40.07	38.66	39.91	75,233	+1.33(+3.44%)
Apr 15, 2013	40.26	40.58	38.05	38.59	132,211	-2.06(-5.06%)
Apr 12, 2013	41.01	41.28	40.43	40.64	35,565	-0.60(-1.45%)
Apr 11, 2013	41.19	41.50	40.99	41.24	35,878	-0.22(-0.52%)
Apr 10, 2013	40.43	41.52	40.16	41.46	63,473	+1.09(+2.71%)
Apr 09, 2013	40.40	40.63	40.06	40.37	42,660	-0.07(-0.17%)
Apr 08, 2013	40.34	40.49	39.72	40.43	48,030	+0.10(+0.26%)
Apr 05, 2013	39.25	40.43	38.99	40.33	64,077	+0.29(+0.71%)
Apr 04, 2013	39.78	40.11	39.49	40.04	46,917	+0.36(+0.90%)
Apr 03, 2013	40.49	40.69	39.38	39.69	70,301	-0.83(-2.05%)
Apr 02, 2013	41.08	41.47	40.32	40.52	49,662	-0.36(-0.89%)
Apr 01, 2013	42.14	42.46	40.66	40.89	67,083	-1.22(-2.90%)
Mar 28, 2013	42.44	42.46	42.02	42.11	72,002	-0.21(-0.49%)
Mar 27, 2013	42.46	42.46	41.95	42.32	39,098	-0.57(-1.33%)
Mar 26, 2013	43.07	43.30	42.51	42.89	72,536	-0.06(-0.14%)
Mar 25, 2013	42.54	43.02	42.37	42.95	74,057	+0.65(+1.54%)
Mar 22, 2013	42.28	42.37	42.19	42.30	32,804	+0.12(+0.29%)
Mar 21, 2013	42.00	42.52	42.00	42.18	68,114	-0.46(-1.08%)
Mar 20, 2013	42.20	42.67	42.06	42.64	44,217	+0.69(+1.63%)
Mar 19, 2013	42.63	42.65	41.46	41.95	52,907	-0.44(-1.04%)
Mar 18, 2013	41.87	42.60	41.80	42.39	50,592	-0.07(-0.16%)
Mar 15, 2013	42.17	42.84	41.85	42.46	137,886	+0.42(+1.01%)
Mar 14, 2013	41.85	42.04	41.56	42.04	26,803	+0.39(+0.94%)
Mar 13, 2013	41.35	42.00	41.22	41.65	45,782	+0.36(+0.88%)
Mar 12, 2013	41.22	41.74	40.99	41.28	41,649	-0.06(-0.15%)
Mar 11, 2013	41.62	41.90	41.03	41.35	40,736	-0.51(-1.22%)
Mar 08, 2013	41.75	41.99	41.41	41.86	45,249	+0.36(+0.88%)
Mar 07, 2013	41.54	41.71	40.89	41.49	80,920	+0.09(+0.21%)
Mar 06, 2013	41.23	41.50	41.03	41.41	48,435	+0.29(+0.70%)
Mar 05, 2013	41.00	41.26	40.78	41.12	72,381	+0.36(+0.89%)
Mar 04, 2013	40.48	40.87	40.30	40.76	80,939	+0.16(+0.41%)

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.