Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	40.80	40.80	40.58	40.72	290,715	-0.19(-0.46%)
May 30, 2013	40.90	41.02	40.84	40.91	383,688	+0.02(+0.05%)
May 29, 2013	40.97	41.01	40.81	40.89	395,312	-0.06(-0.15%)
May 28, 2013	41.18	41.25	40.95	40.95	622,550	-0.28(-0.69%)
May 24, 2013	41.29	41.33	41.23	41.23	79,490	-0.05(-0.11%)
May 23, 2013	41.19	41.29	41.14	41.28	201,593	+0.13(+0.33%)
May 22, 2013	41.44	41.63	41.09	41.15	470,938	-0.25(-0.60%)
May 21, 2013	41.32	41.47	41.19	41.40	600,052	-0.06(-0.15%)
May 20, 2013	41.43	41.50	41.38	41.46	2,625,421	+0.08(+0.19%)
May 17, 2013	41.45	41.49	41.38	41.38	127,720	-0.30(-0.73%)
May 16, 2013	41.67	41.82	41.62	41.68	168,733	+0.12(+0.29%)
May 15, 2013	41.63	41.72	41.48	41.56	188,216	-0.45(-1.06%)
May 13, 2013	42.17	42.17	42.00	42.00	550,831	-0.19(-0.46%)
May 10, 2013	42.37	42.37	42.08	42.20	219,402	-0.36(-0.85%)
May 09, 2013	42.87	42.87	42.51	42.56	136,447	-0.35(-0.82%)
May 08, 2013	43.00	43.07	42.90	42.91	425,012	+0.07(+0.16%)
May 07, 2013	42.87	42.88	42.73	42.85	89,820	-0.07(-0.17%)
May 06, 2013	42.97	42.97	42.87	42.92	97,372	-0.09(-0.20%)
May 03, 2013	43.01	43.09	42.98	43.01	147,615	+0.03(+0.06%)
May 02, 2013	42.96	42.99	42.89	42.98	166,470	-0.07(-0.17%)
May 01, 2013	43.12	43.15	42.99	43.05	141,394	+0.16(+0.38%)
Apr 30, 2013	42.91	43.07	42.89	42.89	278,509	+0.10(+0.24%)
Apr 29, 2013	42.81	42.81	42.73	42.79	156,909	+0.20(+0.46%)
Apr 26, 2013	42.54	42.64	42.39	42.60	95,360	+0.21(+0.49%)
Apr 25, 2013	42.47	42.48	42.37	42.39	171,855	+0.10(+0.24%)
Apr 24, 2013	42.31	42.35	42.21	42.29	312,332	+0.09(+0.21%)
Apr 23, 2013	42.33	42.40	42.17	42.20	656,700	-0.13(-0.30%)
Apr 22, 2013	42.21	42.37	42.21	42.33	140,251	+0.09(+0.21%)
Apr 19, 2013	42.27	42.34	42.16	42.24	165,468	+0.05(+0.11%)
Apr 18, 2013	42.29	42.30	42.17	42.19	689,465	+0.01(+0.02%)
Apr 17, 2013	42.33	42.36	42.11	42.19	1,394,175	-0.35(-0.82%)
Apr 16, 2013	42.53	42.56	42.42	42.54	946,476	+0.15(+0.37%)
Apr 15, 2013	42.51	42.55	42.37	42.38	366,764	-0.24(-0.57%)
Apr 12, 2013	42.65	42.66	42.58	42.62	131,500	-0.06(-0.14%)
Apr 11, 2013	42.66	42.73	42.64	42.68	322,806	+0.09(+0.22%)
Apr 10, 2013	42.64	42.66	42.56	42.59	175,095	-0.05(-0.11%)
Apr 09, 2013	42.60	42.71	42.55	42.64	289,141	+0.21(+0.49%)
Apr 08, 2013	42.45	42.50	42.39	42.43	577,478	+0.03(+0.08%)
Apr 05, 2013	42.23	42.49	42.23	42.39	230,125	+0.33(+0.78%)
Apr 04, 2013	41.75	42.11	41.73	42.06	109,424	+0.23(+0.55%)
Apr 03, 2013	41.75	41.88	41.75	41.84	129,680	+0.10(+0.24%)
Apr 02, 2013	41.94	41.94	41.70	41.74	222,053	-0.00(-0.01%)
Apr 01, 2013	41.70	41.83	41.61	41.74	271,797	-0.02(-0.04%)
Mar 28, 2013	41.63	41.80	41.63	41.76	359,860	+0.15(+0.37%)
Mar 27, 2013	41.63	41.63	41.47	41.60	97,017	+0.01(+0.03%)
Mar 26, 2013	41.40	41.63	41.40	41.59	234,452	+0.03(+0.08%)
Mar 25, 2013	41.68	41.69	41.50	41.55	145,931	-0.11(-0.27%)
Mar 22, 2013	41.57	41.68	41.52	41.67	469,355	+0.28(+0.68%)
Mar 21, 2013	41.39	41.51	41.37	41.39	326,656	+0.05(+0.13%)
Mar 20, 2013	41.24	41.57	41.24	41.33	315,688	-0.03(-0.07%)
Mar 19, 2013	41.51	41.54	41.35	41.36	191,687	-0.11(-0.28%)
Mar 18, 2013	41.50	41.59	41.44	41.47	150,582	-0.11(-0.27%)
Mar 15, 2013	41.58	41.63	41.53	41.59	130,364	+0.13(+0.31%)
Mar 14, 2013	41.32	41.52	41.32	41.46	414,740	+0.06(+0.15%)
Mar 13, 2013	41.50	41.51	41.33	41.40	147,446	-0.19(-0.47%)
Mar 12, 2013	41.61	41.68	41.52	41.59	188,164	+0.07(+0.16%)
Mar 11, 2013	41.39	41.56	41.39	41.53	170,341	+0.07(+0.18%)
Mar 08, 2013	41.47	41.52	41.39	41.45	206,152	-0.20(-0.48%)
Mar 07, 2013	41.63	41.68	41.59	41.66	129,556	+0.11(+0.28%)
Mar 06, 2013	41.66	41.70	41.53	41.54	156,879	-0.21(-0.50%)
Mar 05, 2013	41.74	41.76	41.59	41.75	267,400	+0.11(+0.26%)
Mar 04, 2013	41.53	41.66	41.50	41.64	1,288,218	+0.07(+0.18%)

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.