Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	31.02	31.47	30.97	31.22	3,863,103	+0.18(+0.57%)
May 30, 2013	31.23	31.40	31.02	31.04	2,141,500	-0.25(-0.81%)
May 29, 2013	31.19	31.44	30.85	31.30	2,838,106	-0.05(-0.17%)
May 28, 2013	31.70	31.75	31.27	31.35	4,012,802	-0.17(-0.54%)
May 24, 2013	31.41	31.58	31.25	31.52	2,318,588	-0.14(-0.44%)
May 23, 2013	31.44	31.74	31.41	31.66	4,639,212	+0.04(+0.12%)
May 22, 2013	31.68	31.84	31.37	31.62	6,012,388	-0.16(-0.52%)
May 21, 2013	30.93	32.01	30.91	31.79	7,012,006	+0.70(+2.25%)
May 20, 2013	31.19	31.24	30.82	31.09	5,032,622	-0.23(-0.74%)
May 17, 2013	31.45	31.76	31.20	31.32	5,519,493	-0.27(-0.87%)
May 16, 2013	32.07	32.15	31.24	31.59	19,222,768	+1.43(+4.73%)
May 15, 2013	29.87	30.20	29.68	30.17	5,334,474	+0.92(+3.13%)
May 13, 2013	29.68	29.77	29.21	29.25	4,105,574	-0.44(-1.49%)
May 10, 2013	29.26	29.70	29.14	29.69	4,054,090	+0.42(+1.43%)
May 09, 2013	28.50	29.61	28.50	29.27	7,155,959	+0.73(+2.57%)
May 08, 2013	28.79	28.84	28.45	28.54	7,855,653	-0.40(-1.38%)
May 07, 2013	28.92	28.95	28.52	28.94	5,284,904	-0.35(-1.20%)
May 06, 2013	29.37	29.59	29.16	29.29	3,897,753	-0.04(-0.14%)
May 03, 2013	28.75	29.35	28.54	29.34	4,285,390	+0.80(+2.79%)
May 02, 2013	28.44	28.87	28.27	28.54	3,352,234	+0.24(+0.86%)
May 01, 2013	28.53	28.69	28.28	28.30	3,212,767	-0.28(-0.98%)
Apr 30, 2013	28.76	28.79	28.42	28.58	3,657,095	-0.16(-0.55%)
Apr 29, 2013	29.44	29.44	28.61	28.73	5,188,001	-0.58(-1.99%)
Apr 26, 2013	29.20	29.48	29.14	29.32	3,039,812	+0.16(+0.56%)
Apr 25, 2013	28.95	29.27	28.85	29.15	1,955,559	+0.31(+1.07%)
Apr 24, 2013	29.05	29.27	28.73	28.84	2,086,494	-0.13(-0.44%)
Apr 23, 2013	28.87	29.17	28.75	28.97	2,518,983	+0.22(+0.78%)
Apr 22, 2013	28.79	28.97	28.56	28.75	1,829,428	-0.06(-0.21%)
Apr 19, 2013	28.62	28.87	28.47	28.81	2,992,947	+0.29(+1.02%)
Apr 18, 2013	28.61	28.89	28.19	28.52	4,580,188	-0.01(-0.02%)
Apr 17, 2013	28.38	28.60	28.09	28.52	3,385,840	-0.07(-0.23%)
Apr 16, 2013	28.88	28.95	28.21	28.59	5,211,203	-0.22(-0.76%)
Apr 15, 2013	29.17	29.40	28.73	28.81	2,754,223	-0.60(-2.02%)
Apr 12, 2013	29.68	29.94	29.32	29.40	2,870,022	-0.30(-1.02%)
Apr 11, 2013	29.06	29.83	29.03	29.71	3,272,962	+0.64(+2.21%)
Apr 10, 2013	28.89	29.10	28.85	29.06	2,977,257	+0.27(+0.93%)
Apr 09, 2013	29.26	29.26	28.77	28.79	3,397,537	-0.36(-1.25%)
Apr 08, 2013	29.18	29.22	28.80	29.16	2,576,774	-0.09(-0.29%)
Apr 05, 2013	28.96	29.24	28.81	29.24	4,385,530	+0.03(+0.10%)
Apr 04, 2013	28.53	29.32	28.53	29.21	4,505,028	+0.64(+2.25%)
Apr 03, 2013	27.87	28.69	27.83	28.57	6,387,026	+0.81(+2.93%)
Apr 02, 2013	27.72	27.82	27.53	27.76	2,947,678	+0.10(+0.37%)
Apr 01, 2013	28.00	28.05	27.60	27.65	3,325,315	-0.36(-1.28%)
Mar 28, 2013	28.22	28.22	27.79	28.01	3,797,407	-0.29(-1.01%)
Mar 27, 2013	28.24	28.44	28.12	28.30	2,589,068	-0.08(-0.28%)
Mar 26, 2013	28.33	28.40	28.02	28.38	2,874,085	+0.21(+0.73%)
Mar 25, 2013	28.27	28.48	28.13	28.17	3,492,639	+0.04(+0.15%)
Mar 22, 2013	27.82	28.18	27.82	28.13	4,993,117	-0.07(-0.24%)
Mar 21, 2013	28.20	28.43	28.10	28.19	3,570,625	-0.20(-0.71%)
Mar 20, 2013	28.38	28.52	28.01	28.39	4,648,971	+0.12(+0.43%)
Mar 19, 2013	28.89	29.08	28.16	28.27	8,205,636	-1.20(-4.08%)
Mar 18, 2013	29.70	29.83	29.43	29.47	2,893,496	-0.47(-1.58%)
Mar 15, 2013	29.71	29.96	29.62	29.95	5,086,600	+0.15(+0.49%)
Mar 14, 2013	29.69	29.88	29.57	29.80	4,117,307	+0.16(+0.53%)
Mar 13, 2013	28.82	29.74	28.81	29.64	6,535,749	+0.90(+3.15%)
Mar 12, 2013	28.55	28.88	28.49	28.74	3,685,772	+0.17(+0.60%)
Mar 11, 2013	28.16	28.57	28.07	28.57	2,951,959	+0.45(+1.60%)
Mar 08, 2013	27.91	28.27	27.77	28.12	4,231,913	+0.28(+1.02%)
Mar 07, 2013	27.98	28.11	27.80	27.84	2,319,783	-0.05(-0.17%)
Mar 06, 2013	28.12	28.19	27.81	27.89	2,665,714	-0.24(-0.86%)
Mar 05, 2013	27.97	28.19	27.86	28.13	3,730,397	+0.17(+0.60%)
Mar 04, 2013	27.81	28.18	27.77	27.96	3,330,894	+0.13(+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.