Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	32.36	32.83	32.31	32.57	3,702,365	+0.18(+0.57%)
May 30, 2013	32.59	32.76	32.36	32.39	2,052,395	-0.27(-0.81%)
May 29, 2013	32.54	32.80	32.19	32.66	2,720,017	-0.06(-0.17%)
May 28, 2013	33.07	33.12	32.63	32.71	3,845,836	-0.18(-0.54%)
May 24, 2013	32.78	32.95	32.60	32.89	2,222,115	-0.15(-0.44%)
May 23, 2013	32.80	33.12	32.78	33.04	4,446,181	+0.04(+0.12%)
May 22, 2013	33.05	33.23	32.73	33.00	5,762,222	-0.17(-0.52%)
May 21, 2013	32.27	33.40	32.26	33.17	6,720,247	+0.73(+2.25%)
May 20, 2013	32.55	32.60	32.16	32.44	4,823,222	-0.24(-0.74%)
May 17, 2013	32.81	33.14	32.55	32.68	5,289,835	-0.29(-0.86%)
May 16, 2013	33.47	33.54	32.60	32.97	18,422,936	+1.49(+4.73%)
May 15, 2013	31.17	31.51	30.96	31.48	5,112,515	+0.96(+3.13%)
May 13, 2013	30.96	31.06	30.48	30.52	3,934,747	-0.46(-1.49%)
May 10, 2013	30.53	30.99	30.41	30.98	3,885,406	+0.44(+1.43%)
May 09, 2013	29.73	30.89	29.73	30.55	6,858,211	+0.77(+2.57%)
May 08, 2013	30.04	30.09	29.69	29.78	7,528,791	-0.42(-1.38%)
May 07, 2013	30.17	30.21	29.76	30.20	5,065,007	-0.37(-1.20%)
May 06, 2013	30.65	30.87	30.43	30.56	3,735,573	-0.04(-0.15%)
May 03, 2013	29.99	30.63	29.78	30.61	4,107,082	+0.83(+2.79%)
May 02, 2013	29.67	30.13	29.49	29.78	3,212,753	+0.25(+0.86%)
May 01, 2013	29.77	29.94	29.51	29.53	3,079,088	-0.29(-0.98%)
Apr 30, 2013	30.01	30.04	29.66	29.82	3,504,929	-0.16(-0.55%)
Apr 29, 2013	30.72	30.72	29.85	29.98	4,972,136	-0.61(-1.99%)
Apr 26, 2013	30.47	30.76	30.41	30.59	2,913,330	+0.17(+0.56%)
Apr 25, 2013	30.20	30.55	30.10	30.42	1,874,191	+0.32(+1.07%)
Apr 24, 2013	30.31	30.54	29.98	30.10	1,999,678	-0.13(-0.44%)
Apr 23, 2013	30.13	30.44	30.00	30.23	2,414,172	+0.23(+0.78%)
Apr 22, 2013	30.04	30.23	29.80	29.99	1,753,308	-0.06(-0.21%)
Apr 19, 2013	29.87	30.12	29.70	30.06	2,868,415	+0.30(+1.02%)
Apr 18, 2013	29.85	30.15	29.42	29.75	4,389,613	-0.01(-0.02%)
Apr 17, 2013	29.61	29.84	29.31	29.76	3,244,960	-0.07(-0.23%)
Apr 16, 2013	30.13	30.20	29.44	29.83	4,994,373	-0.23(-0.76%)
Apr 15, 2013	30.44	30.68	29.98	30.06	2,639,624	-0.62(-2.02%)
Apr 12, 2013	30.97	31.24	30.59	30.68	2,750,604	-0.32(-1.02%)
Apr 11, 2013	30.32	31.13	30.29	31.00	3,136,779	+0.67(+2.21%)
Apr 10, 2013	30.14	30.37	30.10	30.32	2,853,378	+0.28(+0.93%)
Apr 09, 2013	30.53	30.53	30.02	30.04	3,256,171	-0.38(-1.25%)
Apr 08, 2013	30.45	30.49	30.05	30.42	2,469,559	-0.09(-0.29%)
Apr 05, 2013	30.22	30.51	30.06	30.51	4,203,054	+0.03(+0.10%)
Apr 04, 2013	29.77	30.59	29.77	30.48	4,317,580	+0.67(+2.25%)
Apr 03, 2013	29.08	29.93	29.04	29.81	6,121,271	+0.85(+2.93%)
Apr 02, 2013	28.92	29.02	28.72	28.96	2,825,030	+0.11(+0.37%)
Apr 01, 2013	29.21	29.27	28.80	28.85	3,186,954	-0.37(-1.28%)
Mar 28, 2013	29.44	29.44	28.99	29.23	3,639,403	-0.30(-1.01%)
Mar 27, 2013	29.46	29.67	29.34	29.53	2,481,341	-0.08(-0.28%)
Mar 26, 2013	29.56	29.63	29.24	29.61	2,754,498	+0.22(+0.73%)
Mar 25, 2013	29.50	29.72	29.35	29.39	3,347,315	+0.04(+0.15%)
Mar 22, 2013	29.03	29.40	29.02	29.35	4,785,361	-0.07(-0.24%)
Mar 21, 2013	29.42	29.66	29.32	29.42	3,422,056	-0.21(-0.71%)
Mar 20, 2013	29.61	29.75	29.23	29.63	4,455,534	+0.13(+0.43%)
Mar 19, 2013	30.15	30.34	29.38	29.50	7,864,212	-1.25(-4.08%)
Mar 18, 2013	30.99	31.13	30.71	30.75	2,773,102	-0.49(-1.58%)
Mar 15, 2013	31.00	31.26	30.91	31.25	4,874,954	+0.15(+0.49%)
Mar 14, 2013	30.98	31.17	30.85	31.10	3,945,992	+0.16(+0.53%)
Mar 13, 2013	30.07	31.03	30.06	30.93	6,263,806	+0.94(+3.15%)
Mar 12, 2013	29.78	30.13	29.73	29.99	3,532,412	+0.18(+0.60%)
Mar 11, 2013	29.39	29.81	29.29	29.81	2,829,132	+0.47(+1.60%)
Mar 08, 2013	29.12	29.50	28.97	29.34	4,055,829	+0.30(+1.02%)
Mar 07, 2013	29.20	29.33	29.00	29.05	2,223,260	-0.05(-0.17%)
Mar 06, 2013	29.34	29.41	29.02	29.10	2,554,797	-0.25(-0.86%)
Mar 05, 2013	29.18	29.41	29.06	29.35	3,575,181	+0.18(+0.60%)
Mar 04, 2013	29.01	29.40	28.98	29.17	3,192,301	+0.14(+0.48%)

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.