Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	36.56	37.10	35.56	36.58	170,400	-0.30(-0.81%)
May 30, 2013	34.29	37.78	34.29	36.88	180,926	+2.67(+7.80%)
May 29, 2013	34.72	35.67	34.01	34.21	99,500	-0.72(-2.06%)
May 28, 2013	35.18	35.80	34.09	34.93	84,818	+0.33(+0.95%)
May 24, 2013	33.18	35.07	33.18	34.60	0	+1.10(+3.28%)
May 23, 2013	32.74	33.83	32.32	33.50	0	+0.21(+0.63%)
May 22, 2013	35.14	35.34	33.13	33.29	0	-1.90(-5.40%)
May 21, 2013	35.54	36.11	35.05	35.19	0	-0.43(-1.21%)
May 20, 2013	36.90	37.19	35.35	35.62	0	-1.29(-3.49%)
May 17, 2013	36.72	38.14	36.11	36.91	0	+0.18(+0.49%)
May 16, 2013	37.28	37.28	35.00	36.73	693,256	-0.60(-1.61%)
May 15, 2013	39.74	39.88	36.65	37.33	197,664	-0.65(-1.71%)
May 13, 2013	36.61	38.08	36.55	37.98	0	+1.47(+4.03%)
May 10, 2013	37.27	37.27	35.70	36.51	0	+0.06(+0.16%)
May 09, 2013	37.47	37.60	36.30	36.45	0	-0.66(-1.78%)
May 08, 2013	33.47	37.20	32.98	37.11	0	+4.10(+12.42%)
May 07, 2013	37.07	37.07	32.22	33.01	0	-5.02(-13.20%)
May 06, 2013	37.92	38.33	37.50	38.03	0	+0.12(+0.32%)
May 03, 2013	37.95	38.19	37.49	37.91	0	+0.53(+1.42%)
May 02, 2013	37.21	37.48	37.05	37.38	0	+0.38(+1.03%)
May 01, 2013	37.33	38.13	36.69	37.00	0	-0.42(-1.12%)
Apr 30, 2013	37.66	37.84	37.18	37.42	0	-0.07(-0.19%)
Apr 29, 2013	37.50	38.30	37.45	37.49	136,399	-0.35(-0.92%)
Apr 26, 2013	37.15	37.95	37.15	37.84	61,172	+0.59(+1.58%)
Apr 25, 2013	37.22	38.12	36.51	37.25	54,969	+0.25(+0.68%)
Apr 24, 2013	36.43	38.06	36.11	37.00	170,736	+0.42(+1.14%)
Apr 23, 2013	33.16	36.61	32.69	36.58	315,626	+3.74(+11.39%)
Apr 22, 2013	32.15	33.00	31.34	32.84	87,665	+0.84(+2.63%)
Apr 19, 2013	31.93	32.24	31.76	32.00	71,919	+0.01(+0.03%)
Apr 18, 2013	30.92	32.31	30.43	31.99	176,259	+1.24(+4.03%)
Apr 17, 2013	30.77	31.25	29.96	30.75	90,831	-0.33(-1.06%)
Apr 16, 2013	30.31	31.45	30.08	31.08	105,897	+1.15(+3.84%)
Apr 15, 2013	30.70	30.90	29.15	29.93	136,442	-1.00(-3.23%)
Apr 12, 2013	30.98	31.05	30.01	30.93	45,408	-0.01(-0.03%)
Apr 11, 2013	30.98	31.16	30.71	30.94	54,489	+0.02(+0.06%)
Apr 10, 2013	30.00	31.18	29.97	30.92	201,647	+0.93(+3.10%)
Apr 09, 2013	29.69	30.25	29.25	29.99	122,508	+0.46(+1.56%)
Apr 08, 2013	29.05	29.57	28.59	29.53	68,675	+0.62(+2.14%)
Apr 05, 2013	27.62	28.94	27.59	28.91	70,588	+0.77(+2.74%)
Apr 04, 2013	28.29	28.29	27.31	28.14	49,290	-0.04(-0.14%)
Apr 03, 2013	28.75	28.96	27.77	28.18	75,331	-0.57(-1.98%)
Apr 02, 2013	27.53	29.53	27.52	28.75	165,674	+1.39(+5.08%)
Apr 01, 2013	28.58	28.79	27.17	27.36	77,220	-1.31(-4.57%)
Mar 28, 2013	28.62	29.00	28.09	28.67	30,345	+0.16(+0.56%)
Mar 27, 2013	28.24	28.56	28.24	28.51	15,749	+0.06(+0.21%)
Mar 26, 2013	28.44	28.70	27.77	28.45	100,387	+0.27(+0.96%)
Mar 25, 2013	28.18	28.36	27.91	28.18	52,524	-0.05(-0.18%)
Mar 22, 2013	28.20	28.24	27.99	28.23	40,868	+0.27(+0.97%)
Mar 21, 2013	27.54	28.02	27.15	27.96	58,444	+0.21(+0.76%)
Mar 20, 2013	27.78	28.20	27.40	27.75	39,206	+0.13(+0.47%)
Mar 19, 2013	29.00	29.14	27.03	27.62	165,625	-1.33(-4.59%)
Mar 18, 2013	27.75	29.15	27.52	28.95	92,759	+1.05(+3.76%)
Mar 15, 2013	28.27	28.27	27.40	27.90	225,988	-0.32(-1.13%)
Mar 14, 2013	28.45	29.30	28.01	28.22	118,191	-0.13(-0.46%)
Mar 13, 2013	27.66	28.50	27.35	28.35	12,015	+0.80(+2.90%)
Mar 12, 2013	27.50	28.05	27.27	27.55	86,023	+0.10(+0.36%)
Mar 11, 2013	26.33	28.29	26.33	27.45	164,883	+1.40(+5.37%)
Mar 08, 2013	25.68	26.22	25.37	26.05	118,895	+0.54(+2.12%)
Mar 07, 2013	24.82	25.67	24.46	25.51	135,998	+0.77(+3.11%)
Mar 06, 2013	24.70	25.08	24.18	24.74	291,787	+0.07(+0.28%)
Mar 05, 2013	24.00	25.08	24.00	24.67	427,884	+0.23(+0.94%)
Mar 04, 2013	21.84	25.97	21.84	24.44	288,240	+2.63(+12.06%)

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.