Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	31.39	31.79	31.38	31.40	1,854,177	-0.25(-0.78%)
May 30, 2013	31.34	31.86	31.27	31.65	0	+0.27(+0.87%)
May 29, 2013	32.80	32.97	31.22	31.38	6,292,365	-1.61(-4.87%)
May 28, 2013	33.63	33.89	32.93	32.99	1,314,762	-0.31(-0.93%)
May 24, 2013	32.87	33.66	32.74	33.30	0	+0.13(+0.40%)
May 23, 2013	33.23	33.33	32.83	33.16	0	-0.36(-1.07%)
May 22, 2013	34.17	34.58	33.40	33.52	0	-0.69(-2.02%)
May 21, 2013	33.82	34.40	33.74	34.22	0	+0.54(+1.59%)
May 20, 2013	33.85	33.87	33.60	33.68	0	-0.15(-0.44%)
May 17, 2013	33.42	33.85	33.42	33.83	0	+0.49(+1.48%)
May 16, 2013	33.63	33.81	33.28	33.33	1,501,333	-0.28(-0.84%)
May 15, 2013	33.57	33.73	33.45	33.61	0	+0.11(+0.32%)
May 13, 2013	33.52	33.71	33.34	33.51	0	-0.04(-0.11%)
May 10, 2013	33.45	33.83	33.45	33.54	0	-0.06(-0.17%)
May 09, 2013	33.68	33.81	33.48	33.60	0	-0.01(-0.02%)
May 08, 2013	33.51	33.69	33.47	33.61	0	+0.10(+0.30%)
May 07, 2013	33.21	33.55	33.18	33.51	0	+0.22(+0.66%)
May 06, 2013	33.47	33.49	33.07	33.29	0	-0.05(-0.15%)
May 03, 2013	33.25	33.46	33.05	33.34	0	+0.29(+0.88%)
May 02, 2013	33.22	33.57	32.99	33.05	0	-0.17(-0.51%)
May 01, 2013	33.54	33.71	32.95	33.22	0	-0.23(-0.68%)
Apr 30, 2013	33.68	33.70	33.33	33.45	0	-0.20(-0.59%)
Apr 29, 2013	33.20	33.66	33.11	33.64	1,762,071	+0.27(+0.80%)
Apr 26, 2013	33.76	33.83	33.37	33.37	1,913,343	-0.35(-1.03%)
Apr 25, 2013	33.48	34.17	33.37	33.72	1,827,642	+0.34(+1.02%)
Apr 24, 2013	33.54	33.68	32.98	33.38	0	-0.34(-1.01%)
Apr 23, 2013	33.18	33.75	32.80	33.72	2,648,611	+0.85(+2.60%)
Apr 22, 2013	32.75	34.22	32.38	32.87	7,365,259	+1.08(+3.40%)
Apr 19, 2013	31.32	31.86	31.10	31.79	1,974,052	+0.48(+1.53%)
Apr 18, 2013	30.86	31.47	30.68	31.31	1,907,192	+0.42(+1.37%)
Apr 17, 2013	31.32	31.34	30.60	30.88	1,629,950	-0.42(-1.33%)
Apr 16, 2013	31.01	31.33	30.92	31.30	1,024,975	+0.37(+1.21%)
Apr 15, 2013	31.52	31.79	30.84	30.92	1,189,670	-0.78(-2.47%)
Apr 12, 2013	31.65	31.84	31.30	31.71	1,010,086	-0.11(-0.34%)
Apr 11, 2013	31.65	32.15	31.57	31.82	2,062,906	+0.25(+0.79%)
Apr 10, 2013	31.09	31.60	30.92	31.57	2,415,684	+0.56(+1.82%)
Apr 09, 2013	30.54	31.07	30.42	31.00	1,218,438	+0.47(+1.53%)
Apr 08, 2013	30.59	30.64	30.38	30.54	1,593,012	-0.06(-0.18%)
Apr 05, 2013	30.27	30.60	30.06	30.59	2,580,907	-0.09(-0.30%)
Apr 04, 2013	30.52	30.85	30.35	30.68	1,465,545	+0.30(+1.00%)
Apr 03, 2013	30.66	30.79	30.30	30.38	2,116,245	-0.25(-0.83%)
Apr 02, 2013	30.80	30.80	30.50	30.64	1,425,697	-0.12(-0.39%)
Apr 01, 2013	31.07	31.09	30.65	30.76	1,387,957	-0.27(-0.86%)
Mar 28, 2013	30.94	31.07	30.79	31.02	1,406,398	+0.19(+0.62%)
Mar 27, 2013	30.88	31.03	30.75	30.83	935,308	-0.11(-0.37%)
Mar 26, 2013	30.81	30.96	30.68	30.95	1,395,597	+0.11(+0.37%)
Mar 25, 2013	31.04	31.16	30.64	30.83	1,949,068	-0.12(-0.39%)
Mar 22, 2013	30.31	31.01	30.21	30.95	2,563,308	+0.67(+2.22%)
Mar 21, 2013	29.79	30.42	29.67	30.28	1,632,241	+0.46(+1.54%)
Mar 20, 2013	29.67	29.92	29.67	29.82	1,034,416	+0.29(+0.98%)
Mar 19, 2013	29.94	29.97	29.35	29.53	1,363,456	-0.28(-0.92%)
Mar 18, 2013	29.70	29.92	29.51	29.81	902,470	-0.11(-0.38%)
Mar 15, 2013	29.68	30.13	29.68	29.92	1,801,370	+0.11(+0.36%)
Mar 14, 2013	29.65	29.88	29.50	29.82	1,289,218	+0.30(+1.00%)
Mar 13, 2013	29.34	29.64	29.16	29.52	1,696,253	-0.24(-0.81%)
Mar 12, 2013	29.69	29.81	29.44	29.76	1,428,138	-0.09(-0.31%)
Mar 11, 2013	29.43	29.85	29.22	29.85	2,066,516	+0.43(+1.46%)
Mar 08, 2013	29.16	29.48	29.00	29.42	1,102,884	+0.43(+1.49%)
Mar 07, 2013	28.88	29.28	28.87	28.99	1,317,559	+0.08(+0.27%)
Mar 06, 2013	28.74	29.24	28.74	28.91	2,356,911	+0.18(+0.61%)
Mar 05, 2013	28.45	28.83	28.44	28.74	1,460,989	+0.44(+1.55%)
Mar 04, 2013	28.25	28.49	28.25	28.30	2,030,143	-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.