Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	37.67	38.11	37.37	37.37	3,592,189	-0.40(-1.06%)
May 30, 2013	37.93	38.29	37.66	37.77	3,801,030	-0.04(-0.10%)
May 29, 2013	38.16	38.23	37.23	37.81	4,439,909	-0.54(-1.40%)
May 28, 2013	38.42	38.56	38.18	38.35	3,452,993	-0.07(-0.17%)
May 24, 2013	38.48	38.62	38.22	38.41	2,122,039	-0.23(-0.59%)
May 23, 2013	38.88	38.92	38.21	38.64	3,027,740	-0.39(-1.01%)
May 22, 2013	39.80	40.05	38.95	39.03	3,091,577	-0.83(-2.07%)
May 21, 2013	39.91	40.07	39.58	39.86	1,895,843	-0.02(-0.05%)
May 20, 2013	39.81	39.98	39.63	39.88	2,011,206	+0.07(+0.18%)
May 17, 2013	39.38	39.81	39.38	39.81	2,699,268	+0.41(+1.05%)
May 16, 2013	39.66	39.74	39.34	39.40	2,176,419	-0.35(-0.87%)
May 15, 2013	39.53	40.11	39.49	39.74	2,654,518	+0.16(+0.41%)
May 13, 2013	39.78	39.86	39.52	39.58	2,416,338	-0.34(-0.84%)
May 10, 2013	39.84	39.92	39.63	39.92	6,651,607	+0.08(+0.20%)
May 09, 2013	40.40	40.51	39.71	39.84	6,774,615	-0.54(-1.33%)
May 08, 2013	40.79	40.95	40.32	40.38	2,020,330	-0.51(-1.24%)
May 07, 2013	40.79	40.97	40.65	40.88	3,050,763	+0.22(+0.54%)
May 06, 2013	41.19	41.28	40.65	40.66	3,264,519	-0.61(-1.48%)
May 03, 2013	41.37	41.46	40.86	41.27	3,192,421	+0.02(+0.05%)
May 02, 2013	41.05	41.29	40.85	41.25	2,436,044	+0.20(+0.49%)
May 01, 2013	41.24	41.51	41.01	41.05	1,855,407	-0.21(-0.52%)
Apr 30, 2013	41.17	41.26	41.05	41.26	1,812,118	+0.01(+0.03%)
Apr 29, 2013	40.87	41.37	40.76	41.25	1,621,668	+0.51(+1.26%)
Apr 26, 2013	40.78	40.86	40.69	40.74	1,418,394	-0.10(-0.24%)
Apr 25, 2013	40.73	40.88	40.56	40.84	1,821,543	+0.14(+0.35%)
Apr 24, 2013	40.59	40.84	40.33	40.69	1,661,542	+0.18(+0.43%)
Apr 23, 2013	40.49	40.57	40.19	40.52	1,544,879	+0.08(+0.21%)
Apr 22, 2013	40.49	40.58	40.27	40.43	1,477,447	-0.07(-0.18%)
Apr 19, 2013	39.95	40.55	39.90	40.51	2,205,051	+0.67(+1.69%)
Apr 18, 2013	39.92	40.03	39.64	39.83	2,248,168	+0.06(+0.16%)
Apr 17, 2013	39.79	39.91	39.56	39.77	2,418,413	-0.12(-0.31%)
Apr 16, 2013	39.80	39.96	39.45	39.89	2,030,521	+0.17(+0.42%)
Apr 15, 2013	40.09	40.27	39.72	39.72	2,163,500	-0.41(-1.03%)
Apr 12, 2013	39.96	40.27	39.92	40.14	2,032,236	+0.12(+0.29%)
Apr 11, 2013	40.06	40.17	39.94	40.02	1,610,459	-0.03(-0.06%)
Apr 10, 2013	39.81	40.10	39.81	40.05	2,002,037	+0.18(+0.46%)
Apr 09, 2013	39.84	40.04	39.64	39.86	2,548,617	+0.01(+0.02%)
Apr 08, 2013	39.68	39.86	39.49	39.86	1,587,110	+0.11(+0.28%)
Apr 05, 2013	39.49	39.76	39.46	39.75	1,579,428	+0.05(+0.13%)
Apr 04, 2013	39.40	39.73	39.35	39.70	2,044,928	+0.36(+0.91%)
Apr 03, 2013	39.24	39.51	39.23	39.34	2,226,067	+0.11(+0.28%)
Apr 02, 2013	39.39	39.69	39.18	39.23	2,602,321	-0.13(-0.33%)
Apr 01, 2013	39.50	39.55	39.31	39.36	1,824,401	-0.21(-0.52%)
Mar 28, 2013	39.03	39.63	38.93	39.57	3,330,700	+0.60(+1.53%)
Mar 27, 2013	38.55	39.01	38.41	38.97	2,371,191	+0.29(+0.75%)
Mar 26, 2013	38.43	38.70	38.38	38.68	1,806,752	+0.36(+0.95%)
Mar 25, 2013	38.41	38.56	38.15	38.31	2,268,421	+0.01(+0.02%)
Mar 22, 2013	38.20	38.47	38.15	38.31	1,386,750	+0.12(+0.31%)
Mar 21, 2013	38.27	38.35	38.11	38.19	1,557,107	-0.16(-0.42%)
Mar 20, 2013	38.35	38.41	38.20	38.35	1,268,387	+0.13(+0.34%)
Mar 19, 2013	38.11	38.27	37.99	38.22	1,572,071	+0.19(+0.49%)
Mar 18, 2013	38.10	38.28	38.00	38.04	1,851,418	-0.32(-0.84%)
Mar 15, 2013	38.07	38.36	37.99	38.36	4,389,699	+0.24(+0.63%)
Mar 14, 2013	38.11	38.14	37.93	38.12	2,225,938	+0.02(+0.05%)
Mar 13, 2013	38.17	38.25	38.05	38.10	1,632,086	-0.06(-0.17%)
Mar 12, 2013	38.30	38.33	38.00	38.17	1,797,865	-0.12(-0.30%)
Mar 11, 2013	38.20	38.29	38.09	38.28	1,370,880	+0.06(+0.17%)
Mar 08, 2013	38.27	38.31	37.82	38.22	1,950,664	-0.02(-0.05%)
Mar 07, 2013	38.44	38.60	38.24	38.24	1,833,054	-0.17(-0.46%)
Mar 06, 2013	38.63	38.76	38.41	38.41	2,143,283	-0.21(-0.55%)
Mar 05, 2013	38.57	38.83	38.52	38.63	2,272,441	+0.12(+0.30%)
Mar 04, 2013	38.24	38.55	38.12	38.51	2,088,471	+0.25(+0.64%)

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.