Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	33.32	33.73	33.17	33.40	1,576,526	-0.11(-0.33%)
May 30, 2013	31.98	33.72	31.84	33.51	3,302,174	+1.63(+5.11%)
May 29, 2013	31.73	32.01	31.51	31.88	1,260,192	+0.06(+0.19%)
May 28, 2013	32.09	32.25	31.60	31.82	763,487	+0.16(+0.51%)
May 24, 2013	31.36	31.73	31.26	31.66	911,357	+0.12(+0.38%)
May 23, 2013	31.58	31.66	31.29	31.54	1,510,186	-0.29(-0.91%)
May 22, 2013	31.89	32.09	31.78	31.83	2,300,640	-0.09(-0.28%)
May 21, 2013	31.82	32.13	31.79	31.92	1,692,150	+0.20(+0.63%)
May 20, 2013	31.51	32.10	31.49	31.72	1,344,849	+0.24(+0.76%)
May 17, 2013	30.99	31.53	30.95	31.48	1,472,612	+0.61(+1.98%)
May 16, 2013	30.95	31.32	30.79	30.87	1,578,921	-0.05(-0.16%)
May 15, 2013	30.59	30.95	30.44	30.92	1,352,696	+0.92(+3.07%)
May 13, 2013	29.82	30.07	29.60	30.00	1,081,489	+0.19(+0.64%)
May 10, 2013	29.86	29.97	29.75	29.81	1,466,709	-0.04(-0.13%)
May 09, 2013	29.88	30.16	29.79	29.85	940,854	-0.14(-0.47%)
May 08, 2013	29.88	30.05	29.82	29.99	1,355,489	+0.01(+0.03%)
May 07, 2013	29.93	30.09	29.74	29.98	1,410,709	+0.04(+0.13%)
May 06, 2013	29.77	30.04	29.67	29.94	1,598,196	+0.10(+0.34%)
May 03, 2013	29.24	30.05	29.06	29.84	2,125,615	+0.78(+2.68%)
May 02, 2013	29.20	29.75	28.85	29.06	1,920,112	-0.14(-0.48%)
May 01, 2013	28.37	29.62	28.37	29.20	3,743,094	+1.93(+7.08%)
Apr 30, 2013	26.77	27.33	26.42	27.27	1,981,191	+0.42(+1.56%)
Apr 29, 2013	26.66	26.95	26.50	26.85	1,632,062	+0.31(+1.17%)
Apr 26, 2013	26.61	26.72	26.40	26.54	1,368,427	-0.18(-0.67%)
Apr 25, 2013	26.77	26.96	26.68	26.72	804,386	+0.10(+0.38%)
Apr 24, 2013	26.67	26.91	26.40	26.62	1,143,371	-0.04(-0.15%)
Apr 23, 2013	26.41	26.82	26.21	26.66	935,651	+0.45(+1.72%)
Apr 22, 2013	26.18	26.36	25.68	26.21	2,133,471	+0.02(+0.08%)
Apr 19, 2013	26.34	26.36	25.64	26.19	1,272,716	-0.06(-0.23%)
Apr 18, 2013	26.87	27.15	26.06	26.25	1,510,114	-0.63(-2.34%)
Apr 17, 2013	27.04	27.43	26.54	26.88	1,672,588	-0.30(-1.10%)
Apr 16, 2013	27.38	27.52	27.06	27.18	1,356,462	+0.02(+0.07%)
Apr 15, 2013	28.00	28.02	27.12	27.16	1,411,839	-1.04(-3.69%)
Apr 12, 2013	28.21	28.28	27.79	28.20	1,296,418	-0.13(-0.46%)
Apr 11, 2013	28.07	28.38	27.93	28.33	1,658,366	+0.53(+1.91%)
Apr 10, 2013	27.19	27.93	27.19	27.80	1,153,161	+0.75(+2.77%)
Apr 09, 2013	27.23	27.25	26.99	27.05	1,327,469	+0.01(+0.04%)
Apr 08, 2013	26.42	27.06	26.37	27.04	1,226,827	+0.66(+2.50%)
Apr 05, 2013	26.24	26.44	25.95	26.38	1,270,875	-0.19(-0.72%)
Apr 04, 2013	26.49	26.64	26.32	26.57	788,478	+0.12(+0.45%)
Apr 03, 2013	26.85	26.92	26.34	26.45	1,111,580	-0.43(-1.60%)
Apr 02, 2013	27.32	27.32	26.74	26.88	1,586,050	-0.22(-0.81%)
Apr 01, 2013	27.55	27.60	27.03	27.10	913,207	-0.46(-1.67%)
Mar 28, 2013	26.91	27.60	26.87	27.56	1,217,293	+0.69(+2.57%)
Mar 27, 2013	26.68	26.91	26.50	26.87	735,621	-0.02(-0.07%)
Mar 26, 2013	26.84	26.92	26.67	26.89	1,664,280	+0.20(+0.75%)
Mar 25, 2013	27.06	27.09	26.65	26.69	1,214,036	-0.22(-0.82%)
Mar 22, 2013	27.00	27.10	26.65	26.91	1,306,829	+0.08(+0.30%)
Mar 21, 2013	27.16	27.35	26.80	26.83	1,570,045	-0.56(-2.04%)
Mar 20, 2013	27.15	27.42	26.97	27.39	1,013,546	+0.29(+1.07%)
Mar 19, 2013	27.31	27.34	26.88	27.10	1,215,077	-0.19(-0.70%)
Mar 18, 2013	26.95	27.42	26.73	27.29	814,571	+0.02(+0.07%)
Mar 15, 2013	27.53	27.53	27.14	27.27	1,625,894	-0.26(-0.94%)
Mar 14, 2013	27.34	27.75	27.28	27.53	1,295,151	+0.26(+0.95%)
Mar 13, 2013	27.52	27.55	27.24	27.27	1,260,141	-0.27(-0.98%)
Mar 12, 2013	27.63	27.70	27.11	27.54	1,670,728	-0.14(-0.51%)
Mar 11, 2013	27.38	27.68	27.23	27.68	918,710	+0.28(+1.02%)
Mar 08, 2013	27.50	27.50	27.20	27.40	1,404,074	+0.07(+0.26%)
Mar 07, 2013	27.40	27.47	27.25	27.33	1,867,354	-0.02(-0.07%)
Mar 06, 2013	27.36	27.61	27.27	27.35	1,076,377	+0.08(+0.29%)
Mar 05, 2013	27.18	27.53	27.15	27.27	4,417,557	+0.18(+0.66%)
Mar 04, 2013	27.30	27.48	26.93	27.09	1,482,713	-0.33(-1.20%)

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.