Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	32.99	33.35	32.52	32.53	3,513,067	-0.50(-1.51%)
May 30, 2013	32.62	33.12	32.61	33.03	2,080,555	+0.40(+1.24%)
May 29, 2013	32.36	32.75	32.06	32.62	2,043,066	+0.11(+0.35%)
May 28, 2013	32.72	32.84	32.36	32.51	2,530,221	-0.02(-0.05%)
May 24, 2013	32.27	32.57	32.23	32.53	2,165,375	+0.03(+0.10%)
May 23, 2013	32.70	32.70	32.30	32.50	2,398,744	-0.32(-0.99%)
May 22, 2013	33.09	33.33	32.77	32.82	1,621,981	-0.28(-0.84%)
May 21, 2013	33.14	33.55	32.87	33.10	2,365,740	+0.08(+0.24%)
May 20, 2013	32.93	33.14	32.81	33.02	970,248	+0.03(+0.10%)
May 17, 2013	32.26	33.09	32.14	32.99	2,251,876	+0.33(+1.02%)
May 16, 2013	32.56	32.88	32.51	32.65	1,462,490	+0.05(+0.17%)
May 15, 2013	32.67	32.79	32.45	32.60	1,756,253	+0.15(+0.47%)
May 13, 2013	32.53	32.68	32.25	32.45	1,235,244	-0.06(-0.20%)
May 10, 2013	32.39	32.70	32.33	32.51	1,838,231	+0.04(+0.11%)
May 09, 2013	32.64	32.82	32.41	32.48	1,963,376	-0.18(-0.55%)
May 08, 2013	32.40	32.68	32.32	32.66	2,008,266	+0.23(+0.72%)
May 07, 2013	32.16	32.49	32.16	32.42	1,876,493	+0.31(+0.95%)
May 06, 2013	31.82	32.34	31.79	32.12	2,614,521	+0.38(+1.19%)
May 03, 2013	31.52	31.81	31.39	31.74	2,582,740	+0.35(+1.12%)
May 02, 2013	31.09	31.47	31.06	31.39	1,878,062	+0.38(+1.21%)
May 01, 2013	31.50	31.66	30.96	31.01	2,862,044	-0.46(-1.47%)
Apr 30, 2013	31.03	31.49	30.84	31.47	2,448,365	+0.37(+1.18%)
Apr 29, 2013	30.93	31.18	30.86	31.11	1,484,545	+0.31(+1.01%)
Apr 26, 2013	30.87	30.97	30.79	30.80	1,454,212	+0.00(+0.00%)
Apr 25, 2013	30.78	30.96	30.69	30.80	3,005,771	+0.17(+0.56%)
Apr 24, 2013	30.37	30.71	30.36	30.63	2,115,340	+0.26(+0.87%)
Apr 23, 2013	30.53	30.71	30.14	30.36	2,853,477	-0.21(-0.67%)
Apr 22, 2013	30.82	30.84	30.38	30.57	3,667,136	-0.26(-0.83%)
Apr 19, 2013	30.32	30.90	30.27	30.83	2,347,491	+0.47(+1.54%)
Apr 18, 2013	30.66	30.72	30.29	30.36	3,190,960	-0.18(-0.60%)
Apr 17, 2013	30.91	30.97	30.32	30.54	3,381,142	-0.64(-2.04%)
Apr 16, 2013	30.93	31.48	30.79	31.18	3,445,481	+0.37(+1.20%)
Apr 15, 2013	31.19	31.48	30.75	30.81	3,368,198	-0.59(-1.89%)
Apr 12, 2013	31.35	31.57	31.21	31.40	2,934,841	-0.01(-0.03%)
Apr 11, 2013	31.35	31.51	31.19	31.41	1,764,602	+0.05(+0.16%)
Apr 10, 2013	31.15	31.42	31.09	31.36	1,726,795	+0.33(+1.06%)
Apr 09, 2013	31.16	31.20	30.86	31.03	2,075,696	-0.01(-0.04%)
Apr 08, 2013	30.98	31.20	30.85	31.04	2,266,628	-0.02(-0.06%)
Apr 05, 2013	30.65	31.07	30.15	31.06	3,562,277	-0.02(-0.06%)
Apr 04, 2013	31.10	31.36	30.89	31.08	2,687,548	-0.14(-0.43%)
Apr 03, 2013	31.90	32.01	31.17	31.22	2,009,782	-0.58(-1.83%)
Apr 02, 2013	31.87	32.29	31.74	31.80	1,876,281	+0.10(+0.30%)
Apr 01, 2013	32.20	32.21	31.63	31.70	1,428,860	-0.52(-1.61%)
Mar 28, 2013	31.60	32.27	31.55	32.22	2,003,966	+0.61(+1.94%)
Mar 27, 2013	31.50	31.78	31.26	31.61	1,676,526	+0.05(+0.17%)
Mar 26, 2013	31.21	31.61	31.08	31.55	2,153,182	+0.46(+1.48%)
Mar 25, 2013	31.66	31.89	31.04	31.09	2,551,716	-0.16(-0.50%)
Mar 22, 2013	30.99	31.57	30.89	31.25	2,306,394	+0.25(+0.80%)
Mar 21, 2013	31.66	31.75	30.98	31.00	2,282,125	-0.76(-2.40%)
Mar 20, 2013	31.55	31.77	31.34	31.76	1,890,078	+0.35(+1.11%)
Mar 19, 2013	31.65	31.87	31.27	31.41	1,924,174	-0.27(-0.85%)
Mar 18, 2013	31.94	32.11	31.65	31.68	1,663,511	-0.44(-1.36%)
Mar 15, 2013	32.38	32.68	32.11	32.12	3,081,028	-0.29(-0.90%)
Mar 14, 2013	32.07	32.44	31.85	32.41	1,721,011	+0.36(+1.11%)
Mar 13, 2013	32.28	32.31	31.99	32.06	1,716,217	-0.21(-0.66%)
Mar 12, 2013	32.26	32.43	32.18	32.27	1,227,832	+0.00(+0.00%)
Mar 11, 2013	32.23	32.44	32.15	32.27	1,501,878	-0.02(-0.05%)
Mar 08, 2013	32.44	32.74	32.15	32.28	1,821,337	+0.02(+0.07%)
Mar 07, 2013	32.38	32.44	32.22	32.26	1,706,190	-0.12(-0.37%)
Mar 06, 2013	32.63	32.82	32.36	32.38	1,775,787	-0.17(-0.52%)
Mar 05, 2013	33.02	33.31	32.48	32.55	2,713,455	-0.22(-0.68%)
Mar 04, 2013	32.07	32.88	31.88	32.77	2,198,267	+0.56(+1.73%)

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.