Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	34.27	34.62	34.04	34.04	953,867	-0.30(-0.88%)
May 30, 2013	34.40	34.73	34.23	34.34	0	-0.10(-0.30%)
May 29, 2013	34.63	34.73	34.34	34.44	1,032,134	-0.43(-1.23%)
May 28, 2013	34.98	35.50	34.85	34.87	1,124,353	+0.06(+0.17%)
May 24, 2013	34.80	35.02	34.65	34.81	0	-0.31(-0.88%)
May 23, 2013	34.73	35.51	34.05	35.12	0	-0.10(-0.29%)
May 22, 2013	35.66	35.81	34.86	35.22	0	-0.36(-1.01%)
May 21, 2013	35.72	36.05	35.48	35.59	0	-0.14(-0.39%)
May 20, 2013	35.53	36.07	35.31	35.72	0	-0.41(-1.14%)
May 17, 2013	36.11	36.36	35.82	36.14	0	-0.06(-0.17%)
May 16, 2013	36.35	36.51	35.90	36.20	1,207,634	-0.03(-0.09%)
May 15, 2013	35.54	36.81	35.36	36.23	0	+1.19(+3.38%)
May 13, 2013	34.95	35.43	34.95	35.04	0	-0.01(-0.02%)
May 10, 2013	34.78	35.12	34.73	35.05	0	+0.28(+0.79%)
May 09, 2013	34.92	35.14	34.59	34.78	0	-0.28(-0.81%)
May 08, 2013	35.40	35.54	34.91	35.06	0	-0.31(-0.87%)
May 07, 2013	35.16	35.45	35.15	35.37	0	+0.21(+0.61%)
May 06, 2013	34.86	35.32	34.79	35.16	0	+0.35(+1.01%)
May 03, 2013	34.87	34.90	34.55	34.80	0	+0.19(+0.55%)
May 02, 2013	33.40	34.96	33.34	34.61	0	+1.00(+2.97%)
May 01, 2013	33.81	33.81	32.99	33.62	0	+0.26(+0.79%)
Apr 30, 2013	32.98	33.37	32.76	33.36	0	+0.23(+0.69%)
Apr 29, 2013	33.37	33.41	33.12	33.13	714,288	-0.03(-0.10%)
Apr 26, 2013	33.33	33.48	32.79	33.16	1,482,372	-0.36(-1.08%)
Apr 25, 2013	33.20	33.83	32.71	33.52	3,023,633	+1.19(+3.67%)
Apr 24, 2013	32.45	33.08	32.34	32.34	2,279,864	-0.23(-0.71%)
Apr 23, 2013	32.48	32.65	32.41	32.57	935,998	+0.23(+0.72%)
Apr 22, 2013	32.49	32.59	32.09	32.34	1,417,036	-0.05(-0.16%)
Apr 19, 2013	32.23	32.84	32.12	32.39	722,778	+0.37(+1.15%)
Apr 18, 2013	32.63	32.72	31.85	32.02	1,347,759	-0.58(-1.77%)
Apr 17, 2013	32.79	32.85	31.81	32.59	1,483,364	-0.22(-0.68%)
Apr 16, 2013	33.10	33.15	32.69	32.82	1,293,526	-0.02(-0.05%)
Apr 15, 2013	33.82	33.82	32.62	32.84	1,233,918	-1.17(-3.44%)
Apr 12, 2013	33.57	34.05	33.52	34.00	584,904	+0.23(+0.69%)
Apr 11, 2013	33.78	34.19	33.44	33.77	1,403,612	+0.14(+0.41%)
Apr 10, 2013	33.37	33.94	33.29	33.63	1,022,767	+0.26(+0.77%)
Apr 09, 2013	33.74	33.95	33.27	33.38	1,130,779	-0.39(-1.15%)
Apr 08, 2013	33.36	33.99	33.14	33.76	2,033,204	+0.40(+1.21%)
Apr 05, 2013	32.13	33.65	31.96	33.36	2,307,326	+0.82(+2.51%)
Apr 04, 2013	31.97	32.77	31.85	32.54	1,146,999	+0.65(+2.05%)
Apr 03, 2013	32.22	32.39	31.76	31.89	695,464	-0.19(-0.59%)
Apr 02, 2013	31.60	32.37	31.60	32.08	754,959	+0.52(+1.63%)
Apr 01, 2013	31.76	31.96	31.52	31.56	861,605	-0.14(-0.43%)
Mar 28, 2013	31.70	31.84	31.58	31.70	443,969	-0.08(-0.25%)
Mar 27, 2013	31.60	31.80	31.26	31.78	696,681	+0.15(+0.46%)
Mar 26, 2013	31.68	31.86	31.45	31.63	991,017	+0.09(+0.30%)
Mar 25, 2013	31.98	32.03	31.42	31.54	675,605	-0.33(-1.03%)
Mar 22, 2013	31.86	32.14	31.76	31.86	540,393	+0.13(+0.41%)
Mar 21, 2013	32.13	32.18	31.63	31.73	557,607	-0.40(-1.26%)
Mar 20, 2013	31.90	32.32	31.66	32.14	831,811	+0.27(+0.84%)
Mar 19, 2013	31.77	31.97	31.30	31.87	803,999	+0.21(+0.65%)
Mar 18, 2013	31.58	31.85	31.49	31.67	906,724	-0.22(-0.70%)
Mar 15, 2013	31.72	31.89	31.32	31.89	1,518,405	+0.00(+0.00%)
Mar 14, 2013	32.02	32.06	31.27	31.89	1,921,215	-0.26(-0.80%)
Mar 13, 2013	32.06	32.20	31.80	32.15	1,146,421	+0.13(+0.40%)
Mar 12, 2013	32.22	32.35	31.43	32.02	2,317,841	-0.28(-0.88%)
Mar 11, 2013	32.77	32.83	32.15	32.30	1,181,100	-0.51(-1.55%)
Mar 08, 2013	32.82	32.96	32.63	32.81	797,030	+0.09(+0.26%)
Mar 07, 2013	32.84	33.03	32.56	32.72	810,743	-0.02(-0.05%)
Mar 06, 2013	32.91	33.38	32.74	32.74	818,780	-0.04(-0.13%)
Mar 05, 2013	32.30	32.92	32.24	32.78	1,061,587	+0.79(+2.47%)
Mar 04, 2013	31.80	32.13	31.60	31.99	1,033,070	+0.16(+0.51%)

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.