Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	29.97	30.18	29.87	29.87	3,654,785	-0.38(-1.24%)
May 30, 2013	30.01	30.33	29.93	30.25	3,261,169	+0.24(+0.79%)
May 29, 2013	30.25	30.40	29.91	30.01	8,138,778	-0.91(-2.95%)
May 28, 2013	31.14	31.16	30.86	30.92	3,521,857	+0.36(+1.17%)
May 24, 2013	30.25	30.62	30.22	30.56	2,224,209	+0.14(+0.46%)
May 23, 2013	30.34	30.50	30.18	30.43	2,492,420	-0.12(-0.40%)
May 22, 2013	30.47	30.84	30.47	30.55	4,362,072	+0.17(+0.55%)
May 21, 2013	30.01	30.47	30.01	30.38	4,158,858	+0.25(+0.84%)
May 20, 2013	30.11	30.27	30.05	30.13	2,446,011	-0.01(-0.02%)
May 17, 2013	29.98	30.17	29.90	30.13	3,358,374	+0.06(+0.21%)
May 16, 2013	30.35	30.38	30.04	30.07	4,269,225	-0.20(-0.67%)
May 15, 2013	30.07	30.31	30.05	30.27	3,749,127	+0.46(+1.53%)
May 13, 2013	29.79	29.86	29.74	29.81	3,829,250	+0.03(+0.10%)
May 10, 2013	29.50	29.86	29.37	29.79	5,621,823	+0.53(+1.81%)
May 09, 2013	29.23	29.46	29.19	29.25	3,157,845	-0.06(-0.20%)
May 08, 2013	29.28	29.46	29.21	29.31	3,315,287	+0.06(+0.22%)
May 07, 2013	29.19	29.31	29.10	29.25	2,933,036	+0.13(+0.43%)
May 06, 2013	29.25	29.27	29.08	29.12	2,155,128	-0.13(-0.43%)
May 03, 2013	29.27	29.36	29.24	29.25	3,530,150	-0.11(-0.37%)
May 02, 2013	29.29	29.46	29.27	29.36	3,308,278	-0.04(-0.14%)
May 01, 2013	29.44	29.59	29.35	29.40	3,890,261	-0.08(-0.27%)
Apr 30, 2013	29.39	29.55	29.28	29.48	6,990,585	-0.45(-1.49%)
Apr 29, 2013	29.81	29.99	29.75	29.92	3,520,947	+0.15(+0.50%)
Apr 26, 2013	29.60	29.79	29.57	29.77	3,770,517	+0.21(+0.69%)
Apr 25, 2013	29.65	29.85	29.40	29.57	8,239,355	+0.26(+0.88%)
Apr 24, 2013	29.38	29.44	29.09	29.31	7,821,798	+0.13(+0.45%)
Apr 23, 2013	29.21	29.38	29.12	29.18	7,356,269	+0.27(+0.93%)
Apr 22, 2013	28.79	29.00	28.69	28.91	5,182,829	+0.12(+0.42%)
Apr 19, 2013	28.74	28.87	28.64	28.79	5,999,300	+0.03(+0.10%)
Apr 18, 2013	29.05	29.08	28.61	28.76	12,037,923	+0.03(+0.10%)
Apr 17, 2013	27.94	28.80	27.89	28.74	13,926,194	+0.55(+1.94%)
Apr 16, 2013	28.15	28.19	27.94	28.19	4,792,586	+0.09(+0.30%)
Apr 15, 2013	27.99	28.63	27.94	28.10	11,696,432	+0.43(+1.57%)
Apr 12, 2013	27.66	27.68	27.49	27.67	6,778,685	-0.03(-0.10%)
Apr 11, 2013	27.36	27.71	27.34	27.70	8,925,498	+0.44(+1.61%)
Apr 10, 2013	26.98	27.28	26.97	27.26	5,289,192	+0.25(+0.91%)
Apr 09, 2013	26.97	27.07	26.83	27.01	5,990,609	+0.14(+0.53%)
Apr 08, 2013	26.71	26.88	26.63	26.87	3,933,910	+0.16(+0.60%)
Apr 05, 2013	26.61	26.74	26.47	26.71	3,190,200	-0.11(-0.40%)
Apr 04, 2013	26.70	26.86	26.70	26.82	3,590,406	+0.01(+0.02%)
Apr 03, 2013	26.88	26.92	26.77	26.81	2,761,598	+0.00(+0.00%)
Apr 02, 2013	26.79	26.89	26.76	26.81	3,810,366	+0.05(+0.17%)
Apr 01, 2013	26.60	26.81	26.56	26.77	2,593,472	-0.01(-0.04%)
Mar 28, 2013	26.65	26.87	26.61	26.78	4,524,661	+0.30(+1.14%)
Mar 27, 2013	26.18	26.50	26.14	26.47	5,155,094	+0.22(+0.83%)
Mar 26, 2013	26.13	26.26	26.09	26.26	5,266,082	-0.19(-0.73%)
Mar 25, 2013	26.40	26.55	26.33	26.45	3,252,960	-0.06(-0.22%)
Mar 22, 2013	26.51	26.65	26.47	26.51	4,098,437	+0.24(+0.91%)
Mar 21, 2013	26.18	26.37	26.16	26.27	4,265,108	+0.07(+0.26%)
Mar 20, 2013	26.27	26.31	26.14	26.20	4,526,587	+0.08(+0.31%)
Mar 19, 2013	26.00	26.18	25.92	26.12	4,818,737	+0.37(+1.42%)
Mar 18, 2013	25.78	25.87	25.69	25.76	3,616,150	-0.10(-0.40%)
Mar 15, 2013	25.83	25.91	25.73	25.86	3,492,015	+0.05(+0.18%)
Mar 14, 2013	25.63	25.82	25.58	25.81	4,304,286	+0.34(+1.34%)
Mar 13, 2013	25.42	25.50	25.33	25.47	2,951,802	-0.02(-0.07%)
Mar 12, 2013	25.42	25.58	25.42	25.49	3,322,992	+0.00(+0.00%)
Mar 11, 2013	25.40	25.49	25.38	25.49	2,379,491	+0.04(+0.16%)
Mar 08, 2013	25.42	25.94	25.28	25.45	3,754,854	-0.14(-0.56%)
Mar 07, 2013	25.54	25.62	25.49	25.59	3,783,223	+0.10(+0.38%)
Mar 06, 2013	25.41	25.51	25.30	25.49	6,739,699	+0.03(+0.11%)
Mar 05, 2013	25.47	25.53	25.42	25.46	4,250,842	+0.17(+0.68%)
Mar 04, 2013	25.04	25.35	25.01	25.29	4,841,210	+0.05(+0.20%)

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.