Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	30.65	30.87	30.55	30.55	3,573,227	-0.38(-1.24%)
May 30, 2013	30.70	31.02	30.62	30.94	3,188,395	+0.24(+0.79%)
May 29, 2013	30.94	31.10	30.59	30.70	7,957,158	-0.93(-2.95%)
May 28, 2013	31.85	31.87	31.57	31.63	3,443,265	+0.37(+1.17%)
May 24, 2013	30.94	31.32	30.91	31.26	2,174,575	+0.14(+0.46%)
May 23, 2013	31.03	31.20	30.87	31.12	2,436,801	-0.12(-0.40%)
May 22, 2013	31.17	31.55	31.17	31.24	4,264,730	+0.17(+0.55%)
May 21, 2013	30.70	31.17	30.70	31.07	4,066,051	+0.26(+0.84%)
May 20, 2013	30.80	30.96	30.74	30.81	2,391,427	-0.01(-0.02%)
May 17, 2013	30.66	30.86	30.58	30.82	3,283,430	+0.06(+0.21%)
May 16, 2013	31.04	31.07	30.72	30.75	4,173,956	-0.21(-0.67%)
May 15, 2013	30.75	31.00	30.74	30.96	3,665,463	+0.47(+1.53%)
May 13, 2013	30.47	30.54	30.42	30.50	3,743,799	+0.03(+0.10%)
May 10, 2013	30.17	30.54	30.04	30.47	5,496,369	+0.54(+1.81%)
May 09, 2013	29.90	30.14	29.86	29.92	3,087,376	-0.06(-0.20%)
May 08, 2013	29.95	30.14	29.88	29.98	3,241,305	+0.07(+0.22%)
May 07, 2013	29.85	29.98	29.77	29.92	2,867,598	+0.13(+0.43%)
May 06, 2013	29.92	29.94	29.75	29.79	2,107,045	-0.13(-0.43%)
May 03, 2013	29.94	30.03	29.90	29.92	3,451,389	-0.11(-0.37%)
May 02, 2013	29.96	30.13	29.93	30.03	3,234,468	-0.04(-0.14%)
May 01, 2013	30.11	30.27	30.02	30.07	3,803,467	-0.08(-0.27%)
Apr 30, 2013	30.06	30.23	29.95	30.15	6,834,620	-0.46(-1.49%)
Apr 29, 2013	30.49	30.68	30.43	30.61	3,442,392	+0.15(+0.50%)
Apr 26, 2013	30.28	30.47	30.24	30.45	3,686,394	+0.21(+0.70%)
Apr 25, 2013	30.33	30.54	30.07	30.24	8,055,529	+0.26(+0.88%)
Apr 24, 2013	30.05	30.11	29.75	29.98	7,647,288	+0.13(+0.45%)
Apr 23, 2013	29.88	30.05	29.78	29.85	7,192,145	+0.27(+0.93%)
Apr 22, 2013	29.45	29.66	29.34	29.57	5,067,196	+0.12(+0.42%)
Apr 19, 2013	29.39	29.53	29.29	29.45	5,865,451	+0.03(+0.10%)
Apr 18, 2013	29.72	29.75	29.26	29.42	11,769,348	+0.03(+0.10%)
Apr 17, 2013	28.57	29.46	28.53	29.39	13,615,490	+0.56(+1.94%)
Apr 16, 2013	28.80	28.83	28.58	28.83	4,685,659	+0.09(+0.30%)
Apr 15, 2013	28.63	29.29	28.58	28.74	11,435,476	+0.44(+1.57%)
Apr 12, 2013	28.29	28.31	28.11	28.30	6,627,448	-0.03(-0.10%)
Apr 11, 2013	27.98	28.35	27.96	28.33	8,726,363	+0.45(+1.61%)
Apr 10, 2013	27.59	27.90	27.58	27.88	5,171,187	+0.25(+0.91%)
Apr 09, 2013	27.59	27.69	27.45	27.63	5,856,954	+0.15(+0.53%)
Apr 08, 2013	27.32	27.49	27.24	27.48	3,846,142	+0.16(+0.60%)
Apr 05, 2013	27.21	27.35	27.08	27.32	3,119,024	-0.11(-0.40%)
Apr 04, 2013	27.31	27.47	27.31	27.43	3,510,302	+0.01(+0.02%)
Apr 03, 2013	27.49	27.53	27.39	27.42	2,699,985	+0.00(+0.00%)
Apr 02, 2013	27.40	27.50	27.37	27.42	3,725,354	+0.05(+0.17%)
Apr 01, 2013	27.21	27.42	27.17	27.38	2,535,609	-0.01(-0.04%)
Mar 28, 2013	27.25	27.48	27.22	27.39	4,423,713	+0.31(+1.14%)
Mar 27, 2013	26.78	27.11	26.73	27.08	5,040,080	+0.22(+0.83%)
Mar 26, 2013	26.73	26.86	26.68	26.86	5,148,592	-0.20(-0.73%)
Mar 25, 2013	27.00	27.16	26.93	27.06	3,180,384	-0.06(-0.22%)
Mar 22, 2013	27.11	27.25	27.08	27.11	4,006,998	+0.25(+0.91%)
Mar 21, 2013	26.78	26.97	26.76	26.87	4,169,950	+0.07(+0.26%)
Mar 20, 2013	26.87	26.91	26.74	26.80	4,425,595	+0.08(+0.31%)
Mar 19, 2013	26.59	26.78	26.51	26.72	4,711,228	+0.37(+1.42%)
Mar 18, 2013	26.37	26.46	26.27	26.34	3,535,471	-0.11(-0.40%)
Mar 15, 2013	26.42	26.50	26.31	26.45	3,414,106	+0.05(+0.18%)
Mar 14, 2013	26.21	26.41	26.17	26.40	4,208,254	+0.35(+1.34%)
Mar 13, 2013	26.00	26.08	25.91	26.05	2,885,945	-0.02(-0.07%)
Mar 12, 2013	26.00	26.16	26.00	26.07	3,248,853	+0.00(+0.00%)
Mar 11, 2013	25.98	26.07	25.96	26.07	2,326,402	+0.04(+0.16%)
Mar 08, 2013	26.00	26.54	25.86	26.03	3,671,080	-0.15(-0.56%)
Mar 07, 2013	26.13	26.20	26.07	26.17	3,698,817	+0.10(+0.38%)
Mar 06, 2013	25.99	26.09	25.88	26.07	6,589,332	+0.03(+0.11%)
Mar 05, 2013	26.05	26.12	26.00	26.05	4,156,003	+0.18(+0.68%)
Mar 04, 2013	25.61	25.93	25.58	25.87	4,733,199	+0.05(+0.20%)

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.