Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	32.24	32.83	32.24	32.36	295,362	-0.12(-0.38%)
May 30, 2013	32.07	32.83	32.05	32.49	466,975	+0.46(+1.43%)
May 29, 2013	32.22	32.48	31.73	32.03	483,190	-0.46(-1.41%)
May 28, 2013	33.15	33.63	32.44	32.49	620,588	-0.37(-1.14%)
May 24, 2013	32.80	32.92	32.23	32.86	229,280	+0.02(+0.06%)
May 23, 2013	32.06	32.89	31.55	32.84	672,118	+0.39(+1.19%)
May 22, 2013	33.38	33.56	32.18	32.45	476,979	-0.95(-2.83%)
May 21, 2013	33.34	33.54	33.19	33.40	592,573	+0.11(+0.33%)
May 20, 2013	33.31	33.62	33.14	33.29	420,611	-0.14(-0.40%)
May 17, 2013	32.80	33.79	32.56	33.43	674,636	+0.62(+1.90%)
May 16, 2013	33.47	33.66	32.62	32.80	640,169	-0.77(-2.30%)
May 15, 2013	33.14	33.94	33.12	33.57	654,803	+1.07(+3.31%)
May 13, 2013	32.25	32.59	32.18	32.50	243,199	+0.07(+0.22%)
May 10, 2013	32.53	32.65	32.34	32.43	193,809	-0.03(-0.08%)
May 09, 2013	32.51	32.82	32.33	32.45	516,933	-0.15(-0.45%)
May 08, 2013	32.81	33.04	32.51	32.60	346,492	-0.28(-0.84%)
May 07, 2013	32.26	32.90	32.02	32.88	413,293	+0.53(+1.64%)
May 06, 2013	32.58	32.63	32.05	32.35	369,414	-0.21(-0.65%)
May 03, 2013	32.26	32.59	31.99	32.56	860,268	+0.57(+1.77%)
May 02, 2013	31.71	32.25	31.64	31.99	391,732	+0.36(+1.13%)
May 01, 2013	32.69	32.82	31.40	31.64	720,570	-1.05(-3.22%)
Apr 30, 2013	33.20	33.62	30.88	32.69	1,876,155	+0.19(+0.59%)
Apr 29, 2013	31.48	32.52	31.48	32.50	1,147,575	+1.22(+3.91%)
Apr 26, 2013	31.37	31.88	31.25	31.27	527,234	-0.06(-0.18%)
Apr 25, 2013	30.51	31.56	30.28	31.33	515,121	+1.01(+3.34%)
Apr 24, 2013	30.32	30.59	29.83	30.32	527,212	-0.15(-0.48%)
Apr 23, 2013	30.73	31.00	30.16	30.46	554,866	-0.19(-0.62%)
Apr 22, 2013	30.73	31.04	30.14	30.65	581,672	-0.06(-0.21%)
Apr 19, 2013	30.27	30.75	30.03	30.72	513,935	+0.52(+1.73%)
Apr 18, 2013	31.19	31.21	30.05	30.20	501,734	-0.45(-1.46%)
Apr 17, 2013	30.92	31.10	30.45	30.64	317,390	-0.33(-1.05%)
Apr 16, 2013	31.13	31.52	30.23	30.97	541,913	+0.42(+1.38%)
Apr 15, 2013	31.82	31.95	30.34	30.55	473,425	-1.44(-4.50%)
Apr 12, 2013	32.32	32.92	31.81	31.99	278,087	-0.46(-1.41%)
Apr 11, 2013	32.06	33.29	32.01	32.45	642,844	+0.31(+0.97%)
Apr 10, 2013	30.79	32.25	30.64	32.13	513,703	+1.45(+4.74%)
Apr 09, 2013	30.93	31.09	30.64	30.68	371,152	-0.31(-1.01%)
Apr 08, 2013	31.02	31.19	30.84	30.99	442,834	-0.24(-0.78%)
Apr 05, 2013	30.73	31.33	30.54	31.23	440,737	+0.34(+1.11%)
Apr 04, 2013	29.96	30.97	29.88	30.89	562,262	+0.81(+2.69%)
Apr 03, 2013	30.93	31.04	29.89	30.08	773,455	-0.80(-2.58%)
Apr 02, 2013	31.61	31.83	30.72	30.88	706,950	-0.73(-2.30%)
Apr 01, 2013	32.19	32.28	31.37	31.60	936,992	-0.74(-2.29%)
Mar 28, 2013	32.71	33.04	32.17	32.34	669,613	-0.33(-1.00%)
Mar 27, 2013	33.10	33.53	32.61	32.67	504,391	-0.57(-1.71%)
Mar 26, 2013	32.79	33.44	32.60	33.24	542,451	+0.40(+1.20%)
Mar 25, 2013	33.71	33.98	32.55	32.84	649,290	-0.71(-2.11%)
Mar 22, 2013	33.96	34.19	32.90	33.55	556,533	-0.31(-0.92%)
Mar 21, 2013	34.21	34.58	33.80	33.86	307,766	-0.52(-1.50%)
Mar 20, 2013	33.91	34.54	33.91	34.38	429,866	+0.55(+1.62%)
Mar 19, 2013	34.67	34.89	33.28	33.83	732,762	-0.73(-2.12%)
Mar 18, 2013	34.58	34.88	34.11	34.56	460,890	-0.10(-0.29%)
Mar 15, 2013	34.44	35.01	33.60	34.66	1,111,117	+0.04(+0.13%)
Mar 14, 2013	35.61	36.07	34.11	34.62	922,136	-0.97(-2.72%)
Mar 13, 2013	36.02	36.09	35.45	35.59	930,342	-0.43(-1.19%)
Mar 12, 2013	35.58	36.09	35.29	36.02	1,079,909	+0.26(+0.73%)
Mar 11, 2013	35.72	36.14	35.23	35.75	1,108,965	-0.24(-0.66%)
Mar 08, 2013	36.92	36.92	35.77	35.99	1,012,561	-0.43(-1.19%)
Mar 07, 2013	36.05	36.94	35.12	36.42	1,096,833	+0.45(+1.24%)
Mar 06, 2013	35.98	36.46	35.38	35.98	911,339	-0.05(-0.13%)
Mar 05, 2013	36.62	37.02	35.93	36.03	1,516,888	-0.40(-1.09%)
Mar 04, 2013	35.49	37.02	35.01	36.43	1,572,470	+0.92(+2.59%)

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.