Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	33.54	33.95	33.07	33.14	7,265,919	-0.51(-1.52%)
May 30, 2013	34.30	34.33	33.56	33.65	4,820,763	-0.66(-1.91%)
May 29, 2013	34.60	34.64	33.68	34.31	7,318,356	-0.51(-1.46%)
May 28, 2013	35.64	35.69	34.67	34.82	6,095,000	-0.52(-1.48%)
May 24, 2013	35.15	35.39	34.81	35.34	4,487,464	+0.07(+0.20%)
May 23, 2013	34.23	35.35	34.02	35.27	18,400,746	+0.62(+1.78%)
May 22, 2013	35.58	35.72	34.43	34.66	5,052,140	-0.95(-2.67%)
May 21, 2013	35.29	35.73	35.22	35.60	4,844,343	+0.33(+0.95%)
May 20, 2013	34.91	35.32	34.82	35.27	3,752,442	+0.35(+0.99%)
May 17, 2013	34.93	35.07	34.67	34.93	4,261,564	-0.01(-0.03%)
May 16, 2013	34.57	35.17	34.55	34.94	2,968,452	+0.26(+0.76%)
May 15, 2013	34.74	34.84	34.58	34.67	5,353,863	+0.25(+0.73%)
May 13, 2013	33.75	34.44	33.64	34.42	4,669,402	+0.60(+1.77%)
May 10, 2013	33.62	33.82	33.41	33.82	2,118,771	+0.28(+0.82%)
May 09, 2013	33.78	33.78	33.42	33.55	3,286,289	-0.17(-0.50%)
May 08, 2013	33.47	33.86	33.44	33.72	2,688,376	+0.18(+0.54%)
May 07, 2013	33.08	33.61	32.91	33.54	2,782,701	+0.55(+1.65%)
May 06, 2013	32.78	33.04	32.77	32.99	2,784,257	+0.16(+0.48%)
May 03, 2013	33.29	33.19	32.76	32.83	3,791,201	-0.36(-1.08%)
May 02, 2013	33.44	33.64	33.07	33.19	2,660,206	-0.16(-0.47%)
May 01, 2013	33.81	34.29	33.15	33.35	4,001,077	-0.68(-2.00%)
Apr 30, 2013	33.51	34.03	33.40	34.03	3,690,974	+0.50(+1.49%)
Apr 29, 2013	33.31	33.58	33.04	33.53	2,000,453	+0.35(+1.06%)
Apr 26, 2013	33.57	33.52	33.07	33.18	3,656,188	-0.35(-1.03%)
Apr 25, 2013	33.78	33.86	33.45	33.52	3,076,898	-0.29(-0.85%)
Apr 24, 2013	33.88	34.10	33.69	33.81	2,407,692	-0.02(-0.07%)
Apr 23, 2013	33.91	34.03	33.59	33.84	2,527,595	+0.08(+0.23%)
Apr 22, 2013	34.01	34.09	33.71	33.76	2,032,264	-0.22(-0.64%)
Apr 19, 2013	34.04	34.15	33.66	33.98	2,842,287	+0.08(+0.22%)
Apr 18, 2013	33.77	34.18	33.68	33.90	3,078,488	+0.10(+0.29%)
Apr 17, 2013	34.01	34.07	33.56	33.80	3,006,213	-0.50(-1.47%)
Apr 16, 2013	34.06	34.38	33.86	34.30	2,727,539	+0.37(+1.09%)
Apr 15, 2013	34.39	34.63	33.92	33.93	2,695,854	-0.70(-2.01%)
Apr 12, 2013	34.66	34.66	34.33	34.63	2,560,506	+0.04(+0.12%)
Apr 11, 2013	34.25	34.83	34.17	34.59	4,006,536	+0.39(+1.15%)
Apr 10, 2013	34.17	34.28	34.02	34.20	2,053,240	+0.02(+0.07%)
Apr 09, 2013	34.03	34.33	33.79	34.17	2,485,134	+0.18(+0.52%)
Apr 08, 2013	33.88	34.16	33.76	34.00	3,085,042	+0.08(+0.22%)
Apr 05, 2013	33.51	34.10	33.41	33.92	3,603,505	+0.21(+0.63%)
Apr 04, 2013	32.90	33.76	32.85	33.71	3,191,618	+0.93(+2.84%)
Apr 03, 2013	32.72	32.84	32.55	32.78	2,014,222	+0.23(+0.72%)
Apr 02, 2013	32.72	32.89	32.51	32.55	3,497,140	-0.01(-0.04%)
Apr 01, 2013	32.22	32.56	32.06	32.56	2,250,935	+0.29(+0.89%)
Mar 28, 2013	32.29	32.42	32.08	32.27	3,485,035	+0.00(+0.00%)
Mar 27, 2013	32.45	32.45	32.22	32.27	2,187,508	-0.19(-0.60%)
Mar 26, 2013	32.28	32.58	32.28	32.46	3,625,769	+0.25(+0.78%)
Mar 25, 2013	32.13	32.33	31.94	32.21	3,345,892	+0.18(+0.55%)
Mar 22, 2013	31.89	32.10	31.77	32.04	3,017,578	+0.16(+0.50%)
Mar 21, 2013	32.01	32.35	31.87	31.88	2,479,273	-0.30(-0.95%)
Mar 20, 2013	32.02	32.26	31.93	32.18	2,389,710	+0.15(+0.48%)
Mar 19, 2013	32.36	32.41	31.77	32.03	2,978,517	-0.31(-0.97%)
Mar 18, 2013	32.47	32.79	32.18	32.34	3,569,872	-0.29(-0.89%)
Mar 15, 2013	32.64	32.80	32.54	32.63	4,298,031	-0.17(-0.53%)
Mar 14, 2013	32.35	32.90	32.20	32.81	4,271,659	+0.54(+1.68%)
Mar 13, 2013	32.06	32.34	31.87	32.27	4,174,211	+0.27(+0.85%)
Mar 12, 2013	31.87	32.06	31.68	31.99	4,278,477	+0.10(+0.31%)
Mar 11, 2013	31.95	31.98	31.71	31.90	2,518,401	-0.06(-0.20%)
Mar 08, 2013	32.18	32.18	31.71	31.96	3,849,614	-0.18(-0.56%)
Mar 07, 2013	32.72	32.89	32.06	32.14	4,587,764	-0.65(-1.99%)
Mar 06, 2013	32.79	32.86	32.47	32.79	2,496,047	+0.13(+0.39%)
Mar 05, 2013	32.40	32.77	32.29	32.66	2,820,780	+0.29(+0.88%)
Mar 04, 2013	32.10	32.49	32.08	32.38	2,863,325	+0.18(+0.56%)

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.