Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	39.64	39.65	39.47	39.61	12,007	-0.03(-0.08%)
May 30, 2013	39.70	39.74	39.46	39.64	56,011	-0.02(-0.05%)
May 29, 2013	39.55	39.66	39.42	39.66	3,205	-0.03(-0.08%)
May 28, 2013	39.92	39.92	39.55	39.69	18,775	-0.15(-0.38%)
May 24, 2013	39.93	39.93	39.81	39.84	39,013	-0.03(-0.08%)
May 23, 2013	39.97	39.97	39.84	39.87	7,554	-0.03(-0.08%)
May 22, 2013	39.95	39.95	39.85	39.90	5,058	-0.07(-0.17%)
May 21, 2013	39.87	39.97	39.78	39.97	24,295	+0.27(+0.67%)
May 20, 2013	39.90	39.90	39.70	39.71	22,946	-0.08(-0.19%)
May 17, 2013	39.89	39.91	39.78	39.78	5,642	-0.04(-0.10%)
May 16, 2013	39.89	39.91	39.80	39.82	15,380	+0.00(+0.00%)
May 15, 2013	39.92	39.93	39.81	39.82	36,973	-0.01(-0.03%)
May 13, 2013	39.85	39.89	39.79	39.83	5,016	-0.10(-0.24%)
May 10, 2013	39.90	39.93	39.70	39.93	32,835	+0.02(+0.04%)
May 09, 2013	39.85	39.94	39.76	39.91	18,579	+0.02(+0.06%)
May 08, 2013	39.90	39.90	39.66	39.89	40,964	+0.05(+0.14%)
May 07, 2013	39.76	39.89	39.74	39.84	35,270	+0.18(+0.46%)
May 06, 2013	39.81	39.84	39.65	39.65	1,485	-0.12(-0.31%)
May 03, 2013	39.93	39.86	39.67	39.77	3,866	-0.09(-0.22%)
May 02, 2013	39.90	39.93	39.73	39.86	53,895	+0.10(+0.25%)
May 01, 2013	39.93	39.93	39.71	39.76	16,007	-0.18(-0.44%)
Apr 30, 2013	40.00	40.00	39.71	39.94	40,590	+0.07(+0.17%)
Apr 29, 2013	39.91	39.93	39.74	39.87	19,993	+0.11(+0.29%)
Apr 26, 2013	39.90	39.85	39.75	39.75	1,630	+0.05(+0.13%)
Apr 25, 2013	40.07	40.07	39.70	39.70	3,091	-0.11(-0.29%)
Apr 24, 2013	39.84	39.86	39.68	39.81	3,435	+0.05(+0.13%)
Apr 23, 2013	39.81	39.81	39.73	39.76	1,930	+0.05(+0.12%)
Apr 22, 2013	39.79	39.81	39.68	39.71	4,558	-0.04(-0.10%)
Apr 19, 2013	39.77	39.77	39.64	39.75	3,082	+0.02(+0.04%)
Apr 18, 2013	39.77	39.77	39.55	39.74	7,495	+0.18(+0.46%)
Apr 17, 2013	39.78	39.78	39.55	39.55	11,714	-0.17(-0.42%)
Apr 16, 2013	39.74	39.74	39.62	39.72	5,375	-0.01(-0.02%)
Apr 15, 2013	39.74	39.78	39.70	39.73	4,422	-0.04(-0.09%)
Apr 12, 2013	39.68	39.77	39.68	39.77	6,913	+0.19(+0.48%)
Apr 11, 2013	39.65	39.65	39.57	39.58	1,464	+0.07(+0.17%)
Apr 10, 2013	39.58	39.59	39.50	39.51	12,767	-0.07(-0.17%)
Apr 09, 2013	39.63	39.69	39.51	39.58	2,881	-0.05(-0.14%)
Apr 08, 2013	39.61	39.66	39.53	39.63	4,276	+0.10(+0.25%)
Apr 05, 2013	39.68	39.71	39.53	39.53	11,219	+0.05(+0.14%)
Apr 04, 2013	39.62	39.62	39.48	39.48	8,676	-0.08(-0.21%)
Apr 03, 2013	39.59	39.59	39.51	39.56	3,570	+0.16(+0.41%)
Apr 02, 2013	39.53	39.53	39.40	39.40	9,683	-0.08(-0.19%)
Apr 01, 2013	39.51	39.53	39.47	39.48	1,975	-0.01(-0.02%)
Mar 28, 2013	39.54	39.54	39.45	39.48	6,900	-0.08(-0.21%)
Mar 27, 2013	39.55	39.61	39.50	39.57	78,941	+0.11(+0.27%)
Mar 26, 2013	39.51	39.52	39.39	39.46	8,443	+0.02(+0.06%)
Mar 25, 2013	39.46	39.52	39.43	39.44	10,826	-0.08(-0.19%)
Mar 22, 2013	39.52	39.52	39.44	39.52	11,336	+0.06(+0.15%)
Mar 21, 2013	39.46	39.52	39.42	39.45	15,651	+0.00(+0.00%)
Mar 20, 2013	39.60	39.60	39.41	39.45	7,407	-0.05(-0.12%)
Mar 19, 2013	39.46	39.58	39.45	39.50	12,600	+0.02(+0.06%)
Mar 18, 2013	39.65	39.65	39.48	39.48	1,811	-0.04(-0.10%)
Mar 15, 2013	39.65	39.65	39.44	39.52	13,291	+0.07(+0.17%)
Mar 14, 2013	39.29	39.57	39.29	39.45	30,692	-0.03(-0.08%)
Mar 13, 2013	39.58	39.58	39.35	39.48	58,897	-0.02(-0.06%)
Mar 12, 2013	39.65	39.65	39.39	39.50	66,730	+0.08(+0.21%)
Mar 11, 2013	39.57	39.57	39.35	39.42	52,489	+0.02(+0.04%)
Mar 08, 2013	39.50	39.50	39.34	39.40	76,931	+0.04(+0.10%)
Mar 07, 2013	39.51	39.51	39.36	39.36	14,098	-0.14(-0.37%)
Mar 06, 2013	39.68	39.68	39.38	39.51	4,006	+0.11(+0.27%)
Mar 05, 2013	39.59	39.59	39.32	39.40	15,324	-0.13(-0.33%)
Mar 04, 2013	39.55	39.56	39.48	39.53	3,409	-0.02(-0.04%)

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.