Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	34.48	34.62	33.92	33.92	2,129,172	-0.95(-2.73%)
May 30, 2013	34.92	35.18	34.87	34.87	785,076	+0.13(+0.39%)
May 29, 2013	35.06	35.08	34.44	34.74	1,431,565	-0.67(-1.89%)
May 28, 2013	35.54	35.74	35.41	35.41	4,145,853	+0.36(+1.02%)
May 24, 2013	35.01	35.06	34.73	35.05	2,098,456	+0.19(+0.55%)
May 23, 2013	34.73	35.24	34.66	34.86	1,854,546	-0.31(-0.89%)
May 22, 2013	35.18	35.69	34.97	35.17	1,717,772	+0.00(+0.00%)
May 21, 2013	34.71	35.17	34.62	35.17	2,447,918	+0.77(+2.25%)
May 20, 2013	34.59	34.76	34.40	34.40	1,521,721	-0.42(-1.21%)
May 17, 2013	34.53	34.94	34.52	34.82	2,576,421	+0.19(+0.53%)
May 16, 2013	34.82	35.13	34.56	34.64	2,008,987	-0.17(-0.50%)
May 15, 2013	34.53	34.96	34.48	34.81	1,095,107	-0.22(-0.64%)
May 13, 2013	34.93	35.21	34.86	35.03	914,190	-0.08(-0.24%)
May 10, 2013	35.17	35.24	34.96	35.11	1,464,769	+0.42(+1.22%)
May 09, 2013	34.70	34.88	34.63	34.69	869,141	-0.31(-0.89%)
May 08, 2013	35.00	35.19	34.89	35.01	1,308,897	+0.74(+2.16%)
May 07, 2013	34.46	34.48	34.13	34.27	2,142,591	+0.38(+1.11%)
May 06, 2013	34.21	34.31	33.85	33.89	1,682,822	-0.52(-1.50%)
May 03, 2013	34.21	34.44	34.14	34.40	2,572,726	+0.40(+1.16%)
May 02, 2013	33.03	34.01	33.01	34.01	3,541,625	+1.32(+4.03%)
May 01, 2013	32.90	33.12	32.58	32.69	2,624,380	-0.30(-0.90%)
Apr 30, 2013	33.60	33.77	32.99	32.99	3,259,952	-0.71(-2.11%)
Apr 29, 2013	33.66	33.84	33.38	33.70	3,528,402	+0.70(+2.14%)
Apr 26, 2013	32.95	33.19	32.99	32.99	3,294,331	+0.04(+0.13%)
Apr 25, 2013	33.37	33.47	32.93	32.95	3,913,916	-0.90(-2.65%)
Apr 24, 2013	33.93	34.00	33.69	33.85	3,415,221	+0.28(+0.85%)
Apr 23, 2013	33.33	33.73	33.30	33.56	4,223,795	+0.95(+2.90%)
Apr 22, 2013	32.48	32.67	32.15	32.62	8,837,273	-0.13(-0.40%)
Apr 19, 2013	32.49	32.77	32.41	32.75	1,952,787	+0.25(+0.78%)
Apr 18, 2013	32.55	32.60	32.25	32.49	1,953,469	+0.07(+0.21%)
Apr 17, 2013	32.95	32.99	32.12	32.43	8,455,966	-1.19(-3.55%)
Apr 16, 2013	33.50	33.69	33.34	33.62	19,673,568	+0.34(+1.02%)
Apr 15, 2013	33.01	33.33	32.97	33.28	14,815,057	+0.86(+2.65%)
Apr 12, 2013	32.25	32.42	32.00	32.42	1,718,520	-0.12(-0.36%)
Apr 11, 2013	32.39	32.77	32.29	32.54	1,707,748	+0.24(+0.73%)
Apr 10, 2013	31.98	32.31	31.95	32.30	1,991,643	+0.43(+1.34%)
Apr 09, 2013	31.82	31.95	31.52	31.88	5,978,170	+0.34(+1.08%)
Apr 08, 2013	31.62	31.65	31.29	31.54	2,918,988	+0.21(+0.67%)
Apr 05, 2013	30.94	31.47	30.89	31.32	4,560,657	-0.41(-1.29%)
Apr 04, 2013	31.40	31.73	31.32	31.73	2,992,068	-0.20(-0.64%)
Apr 03, 2013	31.99	32.21	31.78	31.94	8,442,657	-0.19(-0.60%)
Apr 02, 2013	31.76	32.19	31.69	32.13	2,558,223	+0.62(+1.96%)
Apr 01, 2013	31.57	31.71	31.47	31.51	1,453,291	-0.07(-0.23%)
Mar 28, 2013	31.24	31.71	31.19	31.58	4,886,381	+0.58(+1.85%)
Mar 27, 2013	30.52	31.03	30.52	31.01	5,070,144	-0.24(-0.77%)
Mar 26, 2013	31.23	31.37	31.09	31.25	5,602,083	+0.33(+1.08%)
Mar 25, 2013	31.07	31.24	30.54	30.92	16,473,605	-0.43(-1.36%)
Mar 22, 2013	31.09	31.42	31.05	31.34	3,875,453	+0.45(+1.46%)
Mar 21, 2013	30.63	31.05	30.58	30.89	10,113,461	-0.48(-1.52%)
Mar 20, 2013	31.11	31.49	31.05	31.37	2,370,960	+0.93(+3.05%)
Mar 19, 2013	30.45	30.58	30.08	30.44	3,080,778	+0.12(+0.39%)
Mar 18, 2013	30.03	30.56	29.98	30.32	3,340,504	-0.56(-1.82%)
Mar 15, 2013	30.54	30.89	30.50	30.89	4,560,167	+0.40(+1.32%)
Mar 14, 2013	30.23	30.51	30.14	30.48	1,626,846	+0.14(+0.47%)
Mar 13, 2013	30.19	30.35	29.95	30.34	2,486,480	+0.05(+0.16%)
Mar 12, 2013	30.24	30.49	30.08	30.29	2,825,433	-0.06(-0.20%)
Mar 11, 2013	30.30	30.51	30.23	30.35	5,537,829	-0.20(-0.65%)
Mar 08, 2013	30.47	30.58	30.21	30.55	6,219,716	+0.20(+0.65%)
Mar 07, 2013	30.17	30.48	30.16	30.35	1,417,039	+0.49(+1.66%)
Mar 06, 2013	29.98	30.01	29.70	29.86	1,213,283	-0.07(-0.25%)
Mar 05, 2013	29.83	30.14	29.82	29.93	2,128,689	+0.48(+1.62%)
Mar 04, 2013	29.24	29.49	29.18	29.46	1,896,212	+0.43(+1.47%)

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.