Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	28.74	29.12	28.71	28.80	68,053,848	-0.11(-0.37%)
May 30, 2013	28.76	29.09	28.73	28.91	61,951,144	+0.12(+0.43%)
May 29, 2013	28.67	28.90	28.53	28.79	46,540,288	-0.12(-0.40%)
May 28, 2013	28.41	29.04	28.40	28.90	58,414,208	+0.62(+2.19%)
May 24, 2013	28.00	28.29	27.98	28.28	0	+0.10(+0.35%)
May 23, 2013	28.25	28.52	27.98	28.19	61,916,520	-0.38(-1.33%)
May 22, 2013	28.71	28.75	28.36	28.57	80,024,176	-0.20(-0.69%)
May 21, 2013	28.97	29.11	28.66	28.76	58,997,856	-0.19(-0.66%)
May 20, 2013	28.66	28.97	28.62	28.95	65,451,752	+0.17(+0.60%)
May 17, 2013	28.17	28.78	28.14	28.78	0	+0.65(+2.32%)
May 16, 2013	27.76	28.19	27.69	28.13	71,949,384	+0.19(+0.69%)
May 15, 2013	27.61	27.98	27.59	27.93	56,102,512	+0.86(+3.19%)
May 13, 2013	26.73	27.10	26.70	27.07	43,957,104	+0.28(+1.04%)
May 10, 2013	26.78	26.82	26.49	26.79	0	+0.02(+0.09%)
May 09, 2013	26.92	27.05	26.71	26.77	56,616,004	-0.27(-1.00%)
May 08, 2013	27.10	27.24	26.76	27.04	63,010,644	-0.26(-0.96%)
May 07, 2013	27.58	27.69	27.24	27.30	52,363,116	-0.36(-1.30%)
May 06, 2013	27.39	27.79	27.25	27.66	49,998,200	+0.21(+0.78%)
May 03, 2013	27.24	27.46	27.18	27.45	0	+0.27(+0.99%)
May 02, 2013	26.74	27.19	26.55	27.18	56,197,868	+0.36(+1.34%)
May 01, 2013	26.99	27.11	26.72	26.82	66,288,560	-0.31(-1.15%)
Apr 30, 2013	26.69	27.14	26.46	27.13	91,709,296	+0.40(+1.50%)
Apr 29, 2013	26.06	26.78	26.04	26.73	72,128,776	+0.67(+2.58%)
Apr 26, 2013	26.15	26.21	25.78	26.05	58,325,000	-0.12(-0.47%)
Apr 25, 2013	25.99	26.92	25.85	26.18	135,049,360	+0.15(+0.57%)
Apr 24, 2013	25.10	26.16	25.08	26.03	110,906,432	+0.95(+3.79%)
Apr 23, 2013	25.16	25.33	24.90	25.08	72,087,280	-0.19(-0.75%)
Apr 22, 2013	24.83	25.55	24.81	25.27	168,258,672	+0.87(+3.58%)
Apr 19, 2013	24.28	24.78	24.27	24.40	121,755,992	+0.80(+3.39%)
Apr 18, 2013	23.73	23.75	23.36	23.60	69,318,136	-0.03(-0.12%)
Apr 17, 2013	23.65	23.80	23.44	23.62	64,471,616	-0.12(-0.50%)
Apr 16, 2013	23.69	23.88	23.52	23.74	64,418,708	+0.23(+0.98%)
Apr 15, 2013	23.48	23.75	23.37	23.51	68,732,552	-0.08(-0.35%)
Apr 12, 2013	23.65	23.78	23.49	23.60	76,730,584	-0.12(-0.50%)
Apr 11, 2013	23.85	23.93	23.55	23.71	159,720,128	-1.10(-4.44%)
Apr 10, 2013	24.24	24.85	24.19	24.82	86,698,256	+0.55(+2.26%)
Apr 09, 2013	23.55	24.44	23.51	24.27	94,844,032	+0.84(+3.57%)
Apr 08, 2013	23.55	23.55	23.33	23.43	42,410,484	-0.09(-0.38%)
Apr 05, 2013	23.13	23.59	23.04	23.52	62,138,948	+0.09(+0.37%)
Apr 04, 2013	23.27	23.45	23.17	23.44	55,225,084	+0.03(+0.12%)
Apr 03, 2013	23.56	23.73	23.39	23.41	42,779,988	-0.20(-0.83%)
Apr 02, 2013	23.43	23.65	23.37	23.60	34,719,236	+0.16(+0.66%)
Apr 01, 2013	23.47	23.49	23.24	23.45	35,626,756	+0.00(+0.02%)
Mar 28, 2013	23.21	23.49	23.16	23.44	67,662,208	+0.19(+0.83%)
Mar 27, 2013	23.06	23.31	23.01	23.25	43,981,908	+0.18(+0.76%)
Mar 26, 2013	23.15	23.23	23.04	23.08	33,946,220	-0.00(-0.02%)
Mar 25, 2013	23.19	23.24	22.92	23.08	53,872,860	-0.07(-0.32%)
Mar 22, 2013	23.10	23.23	23.03	23.15	35,042,712	+0.11(+0.50%)
Mar 21, 2013	23.04	23.24	22.99	23.04	41,768,380	-0.17(-0.72%)
Mar 20, 2013	23.23	23.35	23.10	23.21	43,250,324	+0.11(+0.48%)
Mar 19, 2013	23.05	23.13	22.97	23.10	63,325,864	+0.07(+0.28%)
Mar 18, 2013	22.85	23.18	22.79	23.03	54,692,764	+0.05(+0.23%)
Mar 15, 2013	22.97	23.08	22.93	22.98	113,119,160	-0.08(-0.36%)
Mar 14, 2013	22.95	23.08	22.89	23.06	68,222,400	+0.18(+0.79%)
Mar 13, 2013	22.84	22.97	22.74	22.88	35,497,280	+0.00(+0.02%)
Mar 12, 2013	22.82	22.91	22.65	22.87	47,893,436	+0.03(+0.14%)
Mar 11, 2013	22.90	22.92	22.68	22.84	44,689,748	-0.11(-0.46%)
Mar 08, 2013	23.15	23.22	22.92	22.95	45,963,540	-0.11(-0.50%)
Mar 07, 2013	23.04	23.18	22.95	23.06	35,623,312	+0.04(+0.18%)
Mar 06, 2013	23.12	23.14	22.77	23.02	62,773,012	-0.21(-0.92%)
Mar 05, 2013	23.19	23.39	23.08	23.24	50,552,036	+0.16(+0.71%)
Mar 04, 2013	22.83	23.07	22.70	23.07	46,564,580	+0.16(+0.72%)

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.