Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	42.27	42.40	41.86	41.86	1,841,341	-0.74(-1.74%)
May 30, 2013	42.39	42.73	42.39	42.60	0	+0.14(+0.34%)
May 29, 2013	42.52	42.67	42.22	42.45	945,277	-0.28(-0.66%)
May 28, 2013	42.98	43.13	42.66	42.73	2,033,996	+0.13(+0.30%)
May 24, 2013	42.39	42.61	42.29	42.61	0	-0.20(-0.47%)
May 23, 2013	42.43	42.84	42.26	42.81	0	-0.27(-0.62%)
May 22, 2013	43.54	43.90	42.93	43.07	0	-0.43(-0.98%)
May 21, 2013	43.35	43.61	43.24	43.50	0	+0.10(+0.22%)
May 20, 2013	43.29	43.48	43.25	43.40	0	+0.12(+0.28%)
May 17, 2013	43.06	43.30	42.99	43.28	0	+0.35(+0.81%)
May 16, 2013	43.07	43.20	42.89	42.94	828,945	-0.24(-0.56%)
May 15, 2013	42.93	43.20	42.91	43.18	0	+0.43(+1.00%)
May 13, 2013	42.69	42.77	42.58	42.75	0	-0.02(-0.04%)
May 10, 2013	42.66	42.77	42.52	42.77	0	+0.08(+0.19%)
May 09, 2013	42.92	42.92	42.57	42.69	0	-0.28(-0.66%)
May 08, 2013	42.69	42.97	42.69	42.97	0	+0.36(+0.85%)
May 07, 2013	42.57	42.65	42.42	42.61	0	+0.16(+0.38%)
May 06, 2013	42.38	42.48	42.34	42.44	0	+0.06(+0.13%)
May 03, 2013	42.36	42.50	41.93	42.39	0	+0.46(+1.09%)
May 02, 2013	41.74	41.99	41.73	41.93	0	+0.25(+0.60%)
May 01, 2013	42.00	42.02	41.63	41.68	0	-0.34(-0.80%)
Apr 30, 2013	41.87	42.08	41.76	42.02	0	+0.15(+0.37%)
Apr 29, 2013	41.61	41.95	41.61	41.86	533,785	+0.39(+0.93%)
Apr 26, 2013	41.47	41.55	41.41	41.48	1,281,982	-0.06(-0.16%)
Apr 25, 2013	41.51	41.74	41.47	41.54	1,541,139	+0.23(+0.55%)
Apr 24, 2013	41.25	41.43	41.18	41.32	0	+0.19(+0.47%)
Apr 23, 2013	40.92	41.17	40.84	41.12	1,107,730	+0.40(+0.99%)
Apr 22, 2013	40.61	40.79	40.36	40.72	1,418,072	+0.15(+0.38%)
Apr 19, 2013	40.44	40.58	40.31	40.57	297,602	+0.39(+0.96%)
Apr 18, 2013	40.48	40.48	40.08	40.18	1,117,126	-0.17(-0.42%)
Apr 17, 2013	40.74	40.74	40.17	40.35	703,042	-0.72(-1.74%)
Apr 16, 2013	40.91	41.08	40.74	41.07	487,012	+0.60(+1.49%)
Apr 15, 2013	41.08	41.11	40.46	40.46	393,632	-0.96(-2.31%)
Apr 12, 2013	41.32	41.46	41.17	41.42	481,808	-0.16(-0.39%)
Apr 11, 2013	41.50	41.71	41.43	41.58	632,558	+0.20(+0.49%)
Apr 10, 2013	41.05	41.42	41.05	41.38	476,540	+0.53(+1.30%)
Apr 09, 2013	40.75	41.00	40.60	40.85	562,971	+0.19(+0.46%)
Apr 08, 2013	40.50	40.67	40.39	40.67	568,432	+0.17(+0.42%)
Apr 05, 2013	40.13	40.51	40.07	40.50	2,781,906	-0.15(-0.38%)
Apr 04, 2013	40.56	40.72	40.46	40.65	2,092,032	+0.16(+0.40%)
Apr 03, 2013	40.92	40.95	40.41	40.49	912,908	-0.35(-0.85%)
Apr 02, 2013	40.81	40.97	40.76	40.83	1,026,419	+0.27(+0.67%)
Apr 01, 2013	40.79	40.83	40.48	40.56	615,288	-0.30(-0.73%)
Mar 28, 2013	40.74	40.90	40.69	40.86	784,031	+0.14(+0.34%)
Mar 27, 2013	40.50	40.75	40.41	40.72	1,124,139	-0.05(-0.12%)
Mar 26, 2013	40.63	40.79	40.58	40.77	2,654,073	+0.27(+0.66%)
Mar 25, 2013	40.91	40.91	40.33	40.50	973,208	-0.23(-0.57%)
Mar 22, 2013	40.61	40.76	40.57	40.74	657,369	+0.32(+0.80%)
Mar 21, 2013	40.57	40.72	40.42	40.42	945,480	-0.44(-1.08%)
Mar 20, 2013	40.83	40.91	40.75	40.86	1,072,171	+0.28(+0.69%)
Mar 19, 2013	40.82	40.83	40.33	40.58	1,134,012	-0.14(-0.34%)
Mar 18, 2013	40.71	40.92	40.57	40.71	960,176	-0.35(-0.86%)
Mar 15, 2013	41.10	41.15	40.96	41.07	528,878	-0.02(-0.04%)
Mar 14, 2013	41.00	41.13	40.93	41.08	1,232,432	+0.23(+0.55%)
Mar 13, 2013	40.87	40.92	40.70	40.86	976,389	-0.02(-0.06%)
Mar 12, 2013	41.07	41.07	40.81	40.88	1,132,130	-0.19(-0.47%)
Mar 11, 2013	40.92	41.08	40.87	41.08	360,063	+0.10(+0.24%)
Mar 08, 2013	40.97	41.01	40.79	40.98	340,049	+0.14(+0.34%)
Mar 07, 2013	40.83	40.87	40.77	40.84	442,436	+0.11(+0.28%)
Mar 06, 2013	40.83	40.83	40.62	40.73	1,296,720	+0.10(+0.26%)
Mar 05, 2013	40.50	40.73	40.50	40.62	432,697	+0.37(+0.92%)
Mar 04, 2013	40.08	40.25	39.96	40.25	605,304	+0.09(+0.22%)

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.