Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	34.59	35.11	34.15	34.61	156,386	-0.23(-0.67%)
May 30, 2013	34.75	34.87	34.26	34.84	48,252	+0.09(+0.26%)
May 29, 2013	35.10	35.35	34.70	34.75	24,926	-0.62(-1.74%)
May 28, 2013	35.06	35.38	34.74	35.37	303,786	+0.72(+2.09%)
May 24, 2013	34.88	34.95	34.53	34.64	0	-0.31(-0.89%)
May 23, 2013	34.54	35.00	34.50	34.96	0	+0.13(+0.38%)
May 22, 2013	34.92	35.40	34.58	34.82	0	-0.13(-0.38%)
May 21, 2013	34.60	34.98	34.51	34.96	0	+0.29(+0.82%)
May 20, 2013	34.54	34.74	34.54	34.67	0	+0.02(+0.05%)
May 17, 2013	34.17	34.65	33.76	34.65	0	+0.69(+2.02%)
May 16, 2013	33.91	34.26	33.82	33.97	123,234	-0.10(-0.29%)
May 15, 2013	33.82	34.27	33.80	34.06	0	+0.67(+2.00%)
May 13, 2013	33.63	33.74	33.17	33.40	0	-0.38(-1.13%)
May 10, 2013	33.74	34.22	33.70	33.78	0	+0.01(+0.03%)
May 09, 2013	34.24	34.24	33.57	33.77	0	-0.42(-1.22%)
May 08, 2013	33.95	34.29	33.82	34.19	0	+0.10(+0.29%)
May 07, 2013	33.13	34.10	32.96	34.09	0	+0.95(+2.87%)
May 06, 2013	33.20	33.44	33.06	33.14	0	+0.06(+0.19%)
May 03, 2013	32.82	33.31	32.44	33.08	0	+0.63(+1.95%)
May 02, 2013	32.20	32.61	32.20	32.44	0	+0.45(+1.42%)
May 01, 2013	32.66	32.87	31.99	31.99	179,253	-0.85(-2.60%)
Apr 30, 2013	32.50	32.85	32.14	32.84	0	+0.26(+0.79%)
Apr 29, 2013	32.68	32.88	32.46	32.59	41,423	+0.10(+0.30%)
Apr 26, 2013	32.76	32.80	32.32	32.49	60,400	-0.27(-0.82%)
Apr 25, 2013	33.03	33.33	32.72	32.76	100,921	-0.12(-0.35%)
Apr 24, 2013	33.09	33.19	32.64	32.87	80,939	-0.21(-0.65%)
Apr 23, 2013	32.73	33.09	32.50	33.09	84,443	+0.54(+1.67%)
Apr 22, 2013	32.71	32.72	32.39	32.54	237,564	-0.04(-0.14%)
Apr 19, 2013	32.85	33.35	32.05	32.59	329,924	-0.23(-0.71%)
Apr 18, 2013	32.60	33.09	32.50	32.82	157,962	+0.23(+0.71%)
Apr 17, 2013	33.17	33.39	32.59	32.59	142,319	-0.88(-2.63%)
Apr 16, 2013	33.13	33.57	32.95	33.47	80,108	+0.53(+1.59%)
Apr 15, 2013	33.61	33.85	32.82	32.94	155,301	-0.77(-2.30%)
Apr 12, 2013	33.79	33.90	33.43	33.72	139,401	-0.12(-0.34%)
Apr 11, 2013	33.83	34.04	33.69	33.83	98,663	-0.08(-0.24%)
Apr 10, 2013	33.64	34.38	33.64	33.91	133,196	+0.30(+0.90%)
Apr 09, 2013	33.86	33.86	33.49	33.61	105,843	-0.19(-0.55%)
Apr 08, 2013	33.09	33.80	33.06	33.80	87,369	+0.91(+2.76%)
Apr 05, 2013	32.50	33.08	32.50	32.89	115,074	+0.06(+0.19%)
Apr 04, 2013	32.55	32.84	32.45	32.83	97,307	+0.30(+0.93%)
Apr 03, 2013	32.55	32.99	32.47	32.52	115,861	-0.08(-0.25%)
Apr 02, 2013	33.01	33.05	32.48	32.60	100,448	-0.28(-0.87%)
Apr 01, 2013	33.25	33.25	32.46	32.89	175,363	-0.31(-0.94%)
Mar 28, 2013	33.41	33.53	32.95	33.20	78,229	-0.12(-0.35%)
Mar 27, 2013	33.36	33.45	32.88	33.32	62,239	-0.10(-0.29%)
Mar 26, 2013	33.58	33.67	32.97	33.41	58,451	+0.04(+0.11%)
Mar 25, 2013	33.11	33.47	32.68	33.38	109,067	+0.27(+0.81%)
Mar 22, 2013	32.94	33.36	32.75	33.11	93,334	+0.28(+0.84%)
Mar 21, 2013	32.93	33.07	32.52	32.84	121,800	-0.25(-0.75%)
Mar 20, 2013	33.51	33.58	32.98	33.09	114,431	-0.48(-1.43%)
Mar 19, 2013	33.80	33.81	33.26	33.57	65,279	-0.21(-0.63%)
Mar 18, 2013	33.66	33.98	33.61	33.78	115,539	+0.03(+0.08%)
Mar 15, 2013	33.70	33.76	33.34	33.75	378,692	+0.04(+0.11%)
Mar 14, 2013	33.61	33.79	33.43	33.72	125,666	+0.11(+0.32%)
Mar 13, 2013	33.72	33.72	33.23	33.61	175,001	-0.06(-0.19%)
Mar 12, 2013	33.52	33.79	33.28	33.67	128,895	+0.00(+0.00%)
Mar 11, 2013	34.10	34.26	33.51	33.67	85,338	-0.55(-1.61%)
Mar 08, 2013	34.24	34.39	33.87	34.22	109,159	+0.19(+0.55%)
Mar 07, 2013	33.79	34.22	33.72	34.04	132,249	+0.36(+1.06%)
Mar 06, 2013	34.36	34.36	32.92	33.68	834,341	-1.18(-3.40%)
Mar 05, 2013	33.92	35.15	33.92	34.87	123,144	+1.25(+3.73%)
Mar 04, 2013	32.97	33.69	32.86	33.61	103,764	+0.49(+1.47%)

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.