Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	32.08	32.48	32.06	32.09	1,814,499	-0.25(-0.78%)
May 30, 2013	32.03	32.55	31.95	32.34	0	+0.28(+0.87%)
May 29, 2013	33.51	33.69	31.90	32.07	6,157,711	-1.64(-4.87%)
May 28, 2013	34.36	34.63	33.65	33.71	1,286,627	-0.32(-0.93%)
May 24, 2013	33.59	34.40	33.46	34.03	0	+0.14(+0.40%)
May 23, 2013	33.95	34.06	33.55	33.89	0	-0.37(-1.07%)
May 22, 2013	34.92	35.33	34.13	34.26	0	-0.71(-2.02%)
May 21, 2013	34.56	35.15	34.48	34.96	0	+0.55(+1.59%)
May 20, 2013	34.59	34.61	34.34	34.41	0	-0.15(-0.44%)
May 17, 2013	34.15	34.59	34.15	34.57	0	+0.51(+1.48%)
May 16, 2013	34.36	34.54	34.01	34.06	1,469,206	-0.29(-0.84%)
May 15, 2013	34.31	34.47	34.18	34.35	0	+0.11(+0.32%)
May 13, 2013	34.26	34.44	34.07	34.24	0	-0.04(-0.11%)
May 10, 2013	34.18	34.57	34.18	34.28	0	-0.06(-0.17%)
May 09, 2013	34.41	34.55	34.21	34.34	0	-0.01(-0.02%)
May 08, 2013	34.24	34.43	34.20	34.34	0	+0.10(+0.29%)
May 07, 2013	33.94	34.28	33.91	34.24	0	+0.22(+0.66%)
May 06, 2013	34.21	34.23	33.80	34.02	0	-0.05(-0.15%)
May 03, 2013	33.98	34.19	33.77	34.07	0	+0.30(+0.88%)
May 02, 2013	33.95	34.31	33.71	33.77	0	-0.17(-0.51%)
May 01, 2013	34.27	34.44	33.67	33.95	0	-0.23(-0.68%)
Apr 30, 2013	34.41	34.44	34.06	34.18	0	-0.20(-0.59%)
Apr 29, 2013	33.92	34.40	33.84	34.38	1,724,364	+0.27(+0.80%)
Apr 26, 2013	34.49	34.57	34.10	34.10	1,872,399	-0.35(-1.03%)
Apr 25, 2013	34.21	34.92	34.10	34.46	1,788,531	+0.35(+1.02%)
Apr 24, 2013	34.27	34.41	33.70	34.11	0	-0.35(-1.01%)
Apr 23, 2013	33.91	34.48	33.52	34.46	2,591,932	+0.87(+2.60%)
Apr 22, 2013	33.47	34.96	33.09	33.59	7,207,646	+1.10(+3.40%)
Apr 19, 2013	32.01	32.55	31.78	32.48	1,931,808	+0.49(+1.53%)
Apr 18, 2013	31.54	32.16	31.36	31.99	1,866,379	+0.43(+1.37%)
Apr 17, 2013	32.01	32.03	31.27	31.56	1,595,069	-0.43(-1.33%)
Apr 16, 2013	31.69	32.02	31.59	31.98	1,003,041	+0.38(+1.21%)
Apr 15, 2013	32.21	32.49	31.51	31.60	1,164,211	-0.80(-2.47%)
Apr 12, 2013	32.34	32.54	31.98	32.40	988,471	-0.11(-0.34%)
Apr 11, 2013	32.34	32.86	32.26	32.51	2,018,761	+0.26(+0.79%)
Apr 10, 2013	31.77	32.29	31.60	32.26	2,363,990	+0.58(+1.82%)
Apr 09, 2013	31.20	31.75	31.08	31.68	1,192,364	+0.48(+1.53%)
Apr 08, 2013	31.26	31.31	31.05	31.20	1,558,922	-0.06(-0.18%)
Apr 05, 2013	30.93	31.27	30.71	31.26	2,525,677	-0.09(-0.30%)
Apr 04, 2013	31.19	31.52	31.01	31.36	1,434,183	+0.31(+1.00%)
Apr 03, 2013	31.33	31.46	30.97	31.05	2,070,958	-0.26(-0.83%)
Apr 02, 2013	31.48	31.48	31.17	31.31	1,395,187	-0.12(-0.39%)
Apr 01, 2013	31.75	31.77	31.32	31.43	1,358,255	-0.27(-0.86%)
Mar 28, 2013	31.62	31.75	31.46	31.70	1,376,301	+0.19(+0.62%)
Mar 27, 2013	31.55	31.71	31.42	31.51	915,293	-0.12(-0.36%)
Mar 26, 2013	31.49	31.64	31.35	31.62	1,365,732	+0.12(+0.37%)
Mar 25, 2013	31.72	31.85	31.31	31.51	1,907,358	-0.12(-0.39%)
Mar 22, 2013	30.97	31.68	30.87	31.63	2,508,454	+0.69(+2.21%)
Mar 21, 2013	30.44	31.08	30.32	30.94	1,597,312	+0.47(+1.54%)
Mar 20, 2013	30.32	30.58	30.32	30.48	1,012,280	+0.30(+0.98%)
Mar 19, 2013	30.60	30.63	29.99	30.18	1,334,278	-0.28(-0.92%)
Mar 18, 2013	30.35	30.57	30.16	30.46	883,158	-0.12(-0.38%)
Mar 15, 2013	30.33	30.79	30.33	30.58	1,762,822	+0.11(+0.36%)
Mar 14, 2013	30.30	30.53	30.14	30.47	1,261,630	+0.30(+1.00%)
Mar 13, 2013	29.98	30.29	29.80	30.17	1,659,954	-0.25(-0.81%)
Mar 12, 2013	30.34	30.46	30.08	30.41	1,397,577	-0.09(-0.31%)
Mar 11, 2013	30.07	30.50	29.86	30.50	2,022,294	+0.44(+1.46%)
Mar 08, 2013	29.80	30.12	29.63	30.06	1,079,282	+0.44(+1.49%)
Mar 07, 2013	29.52	29.92	29.50	29.62	1,289,364	+0.08(+0.27%)
Mar 06, 2013	29.36	29.88	29.36	29.54	2,306,474	+0.18(+0.61%)
Mar 05, 2013	29.07	29.46	29.07	29.36	1,429,725	+0.45(+1.55%)
Mar 04, 2013	28.87	29.11	28.87	28.92	1,986,699	-0.02(-0.07%)

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.