Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	33.10	33.47	32.65	32.65	180,754	-0.56(-1.69%)
May 30, 2013	32.79	33.25	32.40	33.21	198,792	+0.43(+1.32%)
May 29, 2013	33.16	33.37	32.59	32.78	226,346	-0.49(-1.48%)
May 28, 2013	33.08	33.48	33.03	33.27	611,231	+0.56(+1.72%)
May 24, 2013	32.40	32.76	32.18	32.71	0	+0.32(+0.99%)
May 23, 2013	32.09	32.43	31.77	32.39	0	+0.12(+0.38%)
May 22, 2013	32.37	32.80	31.98	32.27	0	-0.16(-0.48%)
May 21, 2013	32.40	32.69	32.28	32.42	0	-0.02(-0.05%)
May 20, 2013	32.40	32.67	32.34	32.44	0	-0.12(-0.37%)
May 17, 2013	32.28	32.57	32.25	32.56	0	+0.46(+1.43%)
May 16, 2013	31.82	32.37	31.73	32.10	486,864	+0.10(+0.32%)
May 15, 2013	32.00	32.23	31.87	32.00	0	+0.35(+1.12%)
May 13, 2013	31.56	31.83	31.44	31.64	0	+0.10(+0.33%)
May 10, 2013	31.51	31.61	31.36	31.54	0	-0.03(-0.08%)
May 09, 2013	31.57	31.70	31.46	31.57	0	-0.12(-0.38%)
May 08, 2013	31.85	31.85	31.55	31.69	0	-0.16(-0.49%)
May 07, 2013	31.62	31.84	31.34	31.84	0	+0.37(+1.18%)
May 06, 2013	31.18	31.60	31.06	31.47	0	+0.38(+1.22%)
May 03, 2013	30.96	31.25	30.95	31.09	0	+0.42(+1.35%)
May 02, 2013	30.36	30.82	30.29	30.67	0	+0.38(+1.26%)
May 01, 2013	30.97	31.05	30.29	30.29	546,529	-0.73(-2.34%)
Apr 30, 2013	31.11	31.23	30.87	31.02	0	-0.18(-0.58%)
Apr 29, 2013	30.89	31.24	30.89	31.20	323,552	+0.35(+1.15%)
Apr 26, 2013	31.03	31.03	30.54	30.85	195,190	-0.28(-0.89%)
Apr 25, 2013	30.97	31.19	30.95	31.12	0	+0.18(+0.59%)
Apr 24, 2013	30.88	31.01	30.71	30.94	228,399	+0.03(+0.08%)
Apr 23, 2013	30.63	30.92	30.61	30.92	409,375	+0.48(+1.56%)
Apr 22, 2013	30.93	30.93	30.37	30.44	345,235	-0.44(-1.43%)
Apr 19, 2013	30.28	30.89	30.16	30.88	409,519	+0.82(+2.73%)
Apr 18, 2013	30.80	30.84	29.96	30.06	820,831	-0.75(-2.44%)
Apr 17, 2013	30.80	31.05	30.40	30.81	1,225,686	-0.33(-1.06%)
Apr 16, 2013	31.01	31.18	30.80	31.14	638,471	+0.34(+1.09%)
Apr 15, 2013	30.92	31.17	30.67	30.80	603,093	-0.34(-1.08%)
Apr 12, 2013	31.18	31.50	30.91	31.14	291,922	-0.26(-0.83%)
Apr 11, 2013	31.36	31.40	31.16	31.40	285,953	+0.07(+0.22%)
Apr 10, 2013	30.98	31.41	30.93	31.33	274,013	+0.35(+1.12%)
Apr 09, 2013	31.36	31.40	30.93	30.99	217,061	-0.29(-0.91%)
Apr 08, 2013	31.57	31.63	31.22	31.27	224,634	-0.32(-1.01%)
Apr 05, 2013	31.21	31.61	31.18	31.59	365,341	-0.05(-0.16%)
Apr 04, 2013	31.11	31.64	31.07	31.64	233,064	+0.50(+1.61%)
Apr 03, 2013	31.31	31.35	31.10	31.14	367,941	-0.17(-0.55%)
Apr 02, 2013	31.95	32.14	31.17	31.31	494,270	-0.49(-1.55%)
Apr 01, 2013	32.00	32.08	31.39	31.81	299,531	-0.23(-0.73%)
Mar 28, 2013	32.13	32.21	32.00	32.04	252,672	+0.00(+0.00%)
Mar 27, 2013	31.78	32.07	31.50	32.04	194,692	+0.16(+0.52%)
Mar 26, 2013	32.10	32.18	31.82	31.88	255,742	-0.07(-0.22%)
Mar 25, 2013	32.15	32.22	31.83	31.95	292,225	-0.15(-0.46%)
Mar 22, 2013	32.23	32.24	31.96	32.09	190,036	-0.11(-0.35%)
Mar 21, 2013	32.48	32.57	32.15	32.21	212,680	-0.48(-1.46%)
Mar 20, 2013	32.70	32.76	32.59	32.68	120,168	+0.20(+0.61%)
Mar 19, 2013	32.48	32.59	32.27	32.48	100,082	+0.11(+0.35%)
Mar 18, 2013	32.24	32.62	32.24	32.37	255,698	-0.21(-0.64%)
Mar 15, 2013	32.41	32.65	32.29	32.58	662,544	+0.24(+0.75%)
Mar 14, 2013	31.69	32.46	31.63	32.34	231,832	+0.64(+2.02%)
Mar 13, 2013	31.69	31.72	31.53	31.70	333,102	+0.02(+0.05%)
Mar 12, 2013	31.70	31.79	31.58	31.68	496,082	-0.07(-0.22%)
Mar 11, 2013	31.61	31.88	31.58	31.75	367,620	+0.09(+0.27%)
Mar 08, 2013	32.04	32.08	31.53	31.66	251,320	-0.11(-0.35%)
Mar 07, 2013	31.56	31.88	31.56	31.77	139,721	+0.17(+0.55%)
Mar 06, 2013	31.68	31.73	31.52	31.60	116,321	+0.06(+0.19%)
Mar 05, 2013	31.61	31.86	31.44	31.54	181,022	+0.07(+0.22%)
Mar 04, 2013	31.57	31.67	31.31	31.47	299,551	-0.12(-0.38%)

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.