Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	34.67	35.17	34.67	34.78	2,253,807	-0.31(-0.88%)
May 30, 2013	35.53	35.53	34.77	35.09	3,139,070	-0.40(-1.13%)
May 29, 2013	35.89	35.91	35.41	35.49	2,044,795	-0.44(-1.22%)
May 28, 2013	36.13	36.19	35.85	35.93	1,274,193	+0.12(+0.34%)
May 24, 2013	35.87	35.96	35.75	35.81	2,572,210	-0.10(-0.28%)
May 23, 2013	36.07	36.09	35.69	35.91	1,607,893	-0.22(-0.61%)
May 22, 2013	36.15	36.27	35.97	36.13	1,554,785	+0.14(+0.39%)
May 21, 2013	35.62	36.01	35.62	35.99	1,568,708	+0.36(+1.01%)
May 20, 2013	35.59	35.65	35.47	35.63	1,288,081	+0.04(+0.11%)
May 17, 2013	35.47	35.59	35.39	35.59	1,347,751	+0.20(+0.56%)
May 16, 2013	35.65	35.71	35.35	35.39	1,497,056	-0.21(-0.59%)
May 15, 2013	35.59	35.79	35.53	35.60	1,334,363	+0.01(+0.03%)
May 13, 2013	35.71	35.79	35.53	35.59	1,109,309	-0.08(-0.22%)
May 10, 2013	35.59	35.71	35.45	35.67	973,441	+0.18(+0.51%)
May 09, 2013	35.35	35.53	35.29	35.49	1,574,903	+0.14(+0.40%)
May 08, 2013	35.09	35.35	35.01	35.35	1,754,749	+0.32(+0.91%)
May 07, 2013	35.07	35.09	34.95	35.03	1,512,494	-0.44(-1.24%)
May 06, 2013	35.43	35.57	35.35	35.47	1,192,350	+0.12(+0.34%)
May 03, 2013	35.89	35.41	35.09	35.35	1,473,657	+0.26(+0.75%)
May 02, 2013	35.91	35.91	35.03	35.09	2,018,807	-0.04(-0.12%)
May 01, 2013	35.59	35.69	35.13	35.13	1,955,081	-0.46(-1.29%)
Apr 30, 2013	35.53	35.59	35.41	35.59	1,214,507	+0.10(+0.28%)
Apr 29, 2013	35.49	35.61	35.37	35.49	1,362,613	+0.00(+0.00%)
Apr 26, 2013	35.69	35.81	35.19	35.49	1,633,976	-0.24(-0.67%)
Apr 25, 2013	35.83	35.93	35.57	35.73	1,774,543	+0.00(+0.00%)
Apr 24, 2013	35.77	35.87	35.71	35.73	1,748,663	+0.00(+0.00%)
Apr 23, 2013	35.57	35.77	35.51	35.73	1,787,797	+0.18(+0.51%)
Apr 22, 2013	35.13	35.57	35.13	35.55	1,585,998	+0.14(+0.40%)
Apr 19, 2013	35.19	35.47	35.15	35.41	1,783,136	+0.26(+0.74%)
Apr 18, 2013	35.17	35.25	35.05	35.15	1,570,594	+0.08(+0.23%)
Apr 17, 2013	35.07	35.21	34.95	35.07	1,374,443	-0.14(-0.40%)
Apr 16, 2013	34.89	35.29	34.89	35.21	1,775,424	+0.38(+1.09%)
Apr 15, 2013	35.17	35.19	34.77	34.83	1,897,812	-0.42(-1.19%)
Apr 12, 2013	35.31	35.37	35.12	35.25	1,792,722	-0.08(-0.23%)
Apr 11, 2013	35.39	35.42	35.27	35.33	1,848,751	-0.10(-0.28%)
Apr 10, 2013	35.51	35.57	35.39	35.43	1,554,483	+0.00(+0.00%)
Apr 09, 2013	35.25	35.61	35.25	35.43	2,748,296	+0.20(+0.57%)
Apr 08, 2013	35.14	35.31	34.87	35.23	2,364,373	+0.36(+1.03%)
Apr 05, 2013	34.71	34.93	34.55	34.87	1,217,346	+0.00(+0.00%)
Apr 04, 2013	34.93	34.99	34.85	34.87	1,026,024	-0.08(-0.23%)
Apr 03, 2013	35.43	35.43	34.77	34.95	1,383,406	-0.44(-1.24%)
Apr 02, 2013	35.43	35.53	35.33	35.39	1,600,319	+0.04(+0.11%)
Apr 01, 2013	35.47	35.57	35.33	35.35	1,362,112	-0.08(-0.23%)
Mar 28, 2013	35.27	35.43	35.19	35.43	1,257,012	+0.20(+0.57%)
Mar 27, 2013	35.05	35.31	35.05	35.23	1,513,795	-0.06(-0.17%)
Mar 26, 2013	35.15	35.33	35.07	35.29	1,405,551	+0.22(+0.63%)
Mar 25, 2013	35.05	35.29	35.03	35.07	1,575,068	+0.08(+0.23%)
Mar 22, 2013	34.99	35.13	34.78	34.99	1,934,133	+0.24(+0.69%)
Mar 21, 2013	34.39	34.89	34.29	34.75	1,442,593	+0.26(+0.75%)
Mar 20, 2013	34.21	34.49	34.15	34.49	1,393,187	+0.26(+0.76%)
Mar 19, 2013	34.35	34.35	34.03	34.23	1,775,510	+0.02(+0.06%)
Mar 18, 2013	34.03	34.21	33.99	34.21	1,188,562	-0.08(-0.23%)
Mar 15, 2013	34.27	34.29	34.15	34.29	1,666,195	+0.00(+0.00%)
Mar 14, 2013	34.29	34.37	34.15	34.29	1,248,862	+0.08(+0.23%)
Mar 13, 2013	34.43	34.45	34.21	34.21	1,284,227	-0.18(-0.52%)
Mar 12, 2013	34.43	34.55	34.29	34.39	2,436,566	-0.06(-0.17%)
Mar 11, 2013	34.45	34.53	34.29	34.45	1,435,920	+0.05(+0.15%)
Mar 08, 2013	34.31	34.43	34.25	34.40	1,629,581	+0.21(+0.61%)
Mar 07, 2013	34.17	34.21	33.91	34.19	1,244,010	+0.12(+0.35%)
Mar 06, 2013	34.43	34.93	33.77	34.07	2,404,749	-0.22(-0.64%)
Mar 05, 2013	34.33	34.37	34.15	34.29	1,553,403	+0.04(+0.12%)
Mar 04, 2013	34.09	34.27	34.03	34.25	980,934	+0.20(+0.59%)

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.