Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	32.33	32.65	31.72	31.88	103,474	-0.56(-1.71%)
May 30, 2013	32.31	32.82	31.77	32.44	330,809	+0.07(+0.20%)
May 29, 2013	32.80	33.33	31.56	32.37	447,595	-0.56(-1.69%)
May 28, 2013	33.35	33.82	32.46	32.93	401,185	-0.01(-0.02%)
May 24, 2013	32.64	33.16	32.48	32.93	238,890	+0.24(+0.72%)
May 23, 2013	32.47	33.22	32.16	32.70	83,097	+0.16(+0.48%)
May 22, 2013	32.73	33.04	32.29	32.54	143,781	+0.03(+0.08%)
May 21, 2013	32.31	32.68	32.04	32.52	179,446	+0.40(+1.24%)
May 20, 2013	31.85	32.29	31.52	32.12	450,222	+0.27(+0.86%)
May 17, 2013	31.78	31.87	31.49	31.84	64,314	+0.31(+1.00%)
May 16, 2013	31.39	31.98	31.27	31.53	323,858	+0.14(+0.44%)
May 15, 2013	31.27	31.39	30.57	31.39	200,828	-0.02(-0.06%)
May 13, 2013	31.52	31.80	31.01	31.41	99,183	-0.02(-0.06%)
May 10, 2013	30.96	32.11	30.90	31.43	138,728	+0.36(+1.16%)
May 09, 2013	30.84	31.53	30.33	31.07	115,757	+0.07(+0.23%)
May 08, 2013	30.95	31.72	30.62	31.00	192,210	+0.15(+0.49%)
May 07, 2013	31.42	31.42	30.71	30.85	80,638	-0.29(-0.95%)
May 06, 2013	30.33	31.65	30.33	31.14	92,582	+0.81(+2.67%)
May 03, 2013	30.21	30.43	29.88	30.33	89,854	+0.45(+1.51%)
May 02, 2013	30.03	30.48	29.60	29.88	245,077	-0.15(-0.50%)
May 01, 2013	30.55	30.72	29.90	30.03	379,019	-0.25(-0.82%)
Apr 30, 2013	28.93	30.88	28.93	30.28	369,931	+1.54(+5.35%)
Apr 29, 2013	28.23	28.85	28.23	28.74	83,298	+0.53(+1.88%)
Apr 26, 2013	27.47	28.59	26.98	28.21	236,965	+1.24(+4.58%)
Apr 25, 2013	25.64	27.88	25.64	26.98	371,225	+1.43(+5.58%)
Apr 24, 2013	25.50	25.64	25.39	25.55	27,815	+0.20(+0.77%)
Apr 23, 2013	24.76	25.50	24.70	25.35	48,720	+0.44(+1.79%)
Apr 22, 2013	24.33	25.03	24.22	24.91	66,199	+0.66(+2.72%)
Apr 19, 2013	24.72	25.24	23.93	24.25	88,449	-0.34(-1.38%)
Apr 18, 2013	24.54	24.65	24.39	24.59	32,628	-0.03(-0.13%)
Apr 17, 2013	24.79	24.92	24.33	24.62	38,862	-0.17(-0.69%)
Apr 16, 2013	24.29	25.12	24.16	24.79	93,391	+0.66(+2.74%)
Apr 15, 2013	24.30	24.31	23.06	24.13	322,185	-0.33(-1.36%)
Apr 12, 2013	24.88	24.96	24.44	24.47	87,778	-0.35(-1.40%)
Apr 11, 2013	24.82	25.33	24.69	24.81	78,967	-0.01(-0.03%)
Apr 10, 2013	24.92	24.96	24.65	24.82	75,670	-0.06(-0.24%)
Apr 09, 2013	25.13	25.31	24.84	24.88	143,497	-0.25(-1.01%)
Apr 08, 2013	24.72	25.18	24.69	25.13	59,132	+0.38(+1.53%)
Apr 05, 2013	24.52	24.99	24.37	24.75	36,683	+0.08(+0.32%)
Apr 04, 2013	24.81	25.06	24.66	24.67	42,183	-0.10(-0.40%)
Apr 03, 2013	25.22	25.32	24.49	24.77	71,690	-0.37(-1.48%)
Apr 02, 2013	25.59	25.66	25.11	25.15	87,165	-0.27(-1.06%)
Apr 01, 2013	25.49	25.55	25.33	25.41	182,035	+0.04(+0.15%)
Mar 28, 2013	25.27	25.63	25.17	25.37	171,983	+0.22(+0.88%)
Mar 27, 2013	25.66	25.93	24.99	25.15	179,435	-0.68(-2.63%)
Mar 26, 2013	25.65	26.15	25.51	25.83	103,797	+0.31(+1.23%)
Mar 25, 2013	25.51	25.64	25.35	25.52	53,800	+0.01(+0.05%)
Mar 22, 2013	25.43	25.88	25.43	25.51	96,954	+0.18(+0.72%)
Mar 21, 2013	25.42	25.86	25.03	25.32	135,847	-0.14(-0.54%)
Mar 20, 2013	25.49	26.16	25.39	25.46	46,671	-0.05(-0.18%)
Mar 19, 2013	25.96	25.96	25.00	25.51	109,289	-0.46(-1.76%)
Mar 18, 2013	25.75	26.11	25.70	25.96	64,126	+0.03(+0.10%)
Mar 15, 2013	25.70	26.09	25.64	25.94	24,450	+0.16(+0.61%)
Mar 14, 2013	25.67	26.16	25.35	25.78	16,870	+0.20(+0.77%)
Mar 13, 2013	24.84	25.75	24.35	25.58	140,942	+0.23(+0.90%)
Mar 12, 2013	25.75	25.81	24.48	25.35	147,384	-0.71(-2.71%)
Mar 11, 2013	26.27	26.47	25.89	26.06	105,347	-0.26(-0.99%)
Mar 08, 2013	26.16	26.64	26.03	26.32	145,612	+0.24(+0.93%)
Mar 07, 2013	26.17	26.45	26.00	26.08	101,197	-0.08(-0.30%)
Mar 06, 2013	26.05	26.22	25.96	26.16	106,921	+0.04(+0.15%)
Mar 05, 2013	26.15	26.22	26.04	26.12	129,467	+0.19(+0.73%)
Mar 04, 2013	25.37	26.16	25.14	25.93	167,174	+0.54(+2.11%)

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.