Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	37.67	38.11	37.37	37.37	3,592,030	-0.40(-1.06%)
May 30, 2013	37.93	38.30	37.66	37.77	3,800,862	-0.04(-0.10%)
May 29, 2013	38.17	38.23	37.23	37.81	4,439,712	-0.54(-1.40%)
May 28, 2013	38.42	38.56	38.19	38.35	3,452,840	-0.07(-0.17%)
May 24, 2013	38.49	38.62	38.22	38.41	2,121,945	-0.23(-0.59%)
May 23, 2013	38.89	38.93	38.21	38.64	3,027,606	-0.39(-1.01%)
May 22, 2013	39.80	40.05	38.95	39.04	3,091,440	-0.83(-2.07%)
May 21, 2013	39.91	40.07	39.58	39.86	1,895,759	-0.02(-0.05%)
May 20, 2013	39.81	39.99	39.63	39.88	2,011,117	+0.07(+0.18%)
May 17, 2013	39.38	39.82	39.38	39.81	2,699,148	+0.41(+1.05%)
May 16, 2013	39.66	39.74	39.34	39.40	2,176,323	-0.35(-0.87%)
May 15, 2013	39.53	40.11	39.49	39.74	2,654,400	+0.16(+0.41%)
May 13, 2013	39.78	39.86	39.52	39.58	2,416,231	-0.34(-0.84%)
May 10, 2013	39.85	39.92	39.63	39.92	6,651,313	+0.08(+0.20%)
May 09, 2013	40.40	40.51	39.71	39.84	6,774,316	-0.54(-1.33%)
May 08, 2013	40.79	40.95	40.32	40.38	2,020,240	-0.51(-1.24%)
May 07, 2013	40.79	40.97	40.65	40.88	3,050,628	+0.22(+0.54%)
May 06, 2013	41.19	41.28	40.65	40.66	3,264,374	-0.61(-1.48%)
May 03, 2013	41.38	41.46	40.86	41.27	3,192,279	+0.02(+0.05%)
May 02, 2013	41.05	41.29	40.85	41.25	2,435,936	+0.20(+0.49%)
May 01, 2013	41.24	41.51	41.01	41.05	1,855,325	-0.21(-0.52%)
Apr 30, 2013	41.17	41.27	41.05	41.27	1,812,038	+0.01(+0.03%)
Apr 29, 2013	40.87	41.37	40.77	41.25	1,621,597	+0.51(+1.26%)
Apr 26, 2013	40.78	40.86	40.70	40.74	1,418,331	-0.10(-0.24%)
Apr 25, 2013	40.73	40.88	40.56	40.84	1,821,462	+0.14(+0.35%)
Apr 24, 2013	40.59	40.84	40.33	40.70	1,661,469	+0.17(+0.43%)
Apr 23, 2013	40.49	40.57	40.19	40.52	1,544,811	+0.08(+0.21%)
Apr 22, 2013	40.49	40.59	40.27	40.44	1,477,382	-0.07(-0.18%)
Apr 19, 2013	39.96	40.55	39.90	40.51	2,204,953	+0.67(+1.69%)
Apr 18, 2013	39.92	40.03	39.64	39.83	2,248,069	+0.06(+0.16%)
Apr 17, 2013	39.79	39.91	39.56	39.77	2,418,306	-0.12(-0.31%)
Apr 16, 2013	39.80	39.96	39.45	39.89	2,030,431	+0.17(+0.42%)
Apr 15, 2013	40.09	40.27	39.72	39.72	2,163,405	-0.41(-1.03%)
Apr 12, 2013	39.96	40.27	39.92	40.14	2,032,146	+0.12(+0.29%)
Apr 11, 2013	40.07	40.18	39.94	40.02	1,610,388	-0.03(-0.06%)
Apr 10, 2013	39.81	40.11	39.81	40.05	2,001,949	+0.18(+0.46%)
Apr 09, 2013	39.84	40.04	39.65	39.87	2,548,504	+0.01(+0.02%)
Apr 08, 2013	39.68	39.86	39.49	39.86	1,587,040	+0.11(+0.28%)
Apr 05, 2013	39.49	39.76	39.46	39.75	1,579,359	+0.05(+0.13%)
Apr 04, 2013	39.40	39.73	39.35	39.70	2,044,838	+0.36(+0.91%)
Apr 03, 2013	39.24	39.51	39.24	39.34	2,225,969	+0.11(+0.28%)
Apr 02, 2013	39.39	39.69	39.18	39.23	2,602,206	-0.13(-0.33%)
Apr 01, 2013	39.50	39.55	39.31	39.36	1,824,320	-0.21(-0.52%)
Mar 28, 2013	39.04	39.63	38.93	39.57	3,330,553	+0.60(+1.53%)
Mar 27, 2013	38.55	39.02	38.41	38.97	2,371,086	+0.29(+0.75%)
Mar 26, 2013	38.43	38.70	38.38	38.68	1,806,672	+0.36(+0.95%)
Mar 25, 2013	38.41	38.56	38.15	38.32	2,268,321	+0.01(+0.02%)
Mar 22, 2013	38.20	38.47	38.15	38.31	1,386,688	+0.12(+0.31%)
Mar 21, 2013	38.27	38.35	38.11	38.19	1,557,038	-0.16(-0.42%)
Mar 20, 2013	38.35	38.41	38.21	38.35	1,268,331	+0.13(+0.34%)
Mar 19, 2013	38.11	38.27	37.99	38.23	1,572,001	+0.19(+0.49%)
Mar 18, 2013	38.10	38.28	38.00	38.04	1,851,336	-0.32(-0.84%)
Mar 15, 2013	38.08	38.36	37.99	38.36	4,389,505	+0.24(+0.63%)
Mar 14, 2013	38.12	38.14	37.93	38.12	2,225,839	+0.02(+0.05%)
Mar 13, 2013	38.17	38.25	38.06	38.10	1,632,014	-0.06(-0.17%)
Mar 12, 2013	38.30	38.34	38.00	38.17	1,797,786	-0.12(-0.30%)
Mar 11, 2013	38.20	38.29	38.09	38.28	1,370,820	+0.06(+0.17%)
Mar 08, 2013	38.27	38.31	37.82	38.22	1,950,578	-0.02(-0.05%)
Mar 07, 2013	38.45	38.60	38.24	38.24	1,832,973	-0.18(-0.46%)
Mar 06, 2013	38.63	38.76	38.41	38.41	2,143,188	-0.21(-0.55%)
Mar 05, 2013	38.58	38.83	38.52	38.63	2,272,341	+0.12(+0.30%)
Mar 04, 2013	38.24	38.55	38.12	38.51	2,088,379	+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.