Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	28.87	29.05	28.79	28.79	3,088,478	-0.55(-1.87%)
May 30, 2013	29.32	29.43	29.28	29.34	1,101,156	-0.09(-0.30%)
May 29, 2013	29.33	29.49	29.24	29.43	3,583,007	-0.24(-0.81%)
May 28, 2013	29.99	30.07	29.60	29.67	946,420	+0.04(+0.14%)
May 24, 2013	29.55	29.70	29.44	29.63	1,102,605	-0.04(-0.14%)
May 23, 2013	29.53	29.75	29.38	29.67	1,079,169	+0.16(+0.53%)
May 22, 2013	29.62	29.87	29.46	29.51	1,394,762	-0.14(-0.46%)
May 21, 2013	29.59	29.79	29.44	29.65	1,159,883	-0.01(-0.02%)
May 20, 2013	29.64	29.75	29.58	29.66	1,085,444	+0.03(+0.12%)
May 17, 2013	29.48	29.64	29.48	29.62	796,758	-0.02(-0.07%)
May 16, 2013	29.74	29.84	29.62	29.64	840,274	-0.20(-0.67%)
May 15, 2013	29.70	29.86	29.68	29.84	820,642	+0.63(+2.16%)
May 13, 2013	29.27	29.33	29.19	29.21	1,221,128	+0.05(+0.19%)
May 10, 2013	29.19	29.20	29.07	29.16	925,119	+0.03(+0.12%)
May 09, 2013	29.28	29.34	29.07	29.12	1,103,860	-0.40(-1.35%)
May 08, 2013	29.55	29.67	29.43	29.52	1,252,046	+0.07(+0.25%)
May 07, 2013	29.37	29.48	29.30	29.45	1,323,390	+0.05(+0.16%)
May 06, 2013	29.62	29.64	29.36	29.40	756,685	-0.14(-0.46%)
May 03, 2013	29.54	29.56	29.34	29.53	1,387,886	+0.20(+0.67%)
May 02, 2013	29.25	29.44	29.24	29.34	1,134,876	-0.07(-0.23%)
May 01, 2013	29.60	29.66	29.37	29.40	1,328,251	-0.05(-0.16%)
Apr 30, 2013	29.34	29.48	29.28	29.45	1,313,106	-0.05(-0.16%)
Apr 29, 2013	29.30	29.57	29.28	29.50	1,724,687	+0.48(+1.66%)
Apr 26, 2013	29.02	29.15	28.87	29.02	1,090,404	+0.14(+0.49%)
Apr 25, 2013	29.12	29.17	28.85	28.87	1,301,926	-0.50(-1.71%)
Apr 24, 2013	29.57	29.57	29.36	29.38	1,327,689	+0.02(+0.07%)
Apr 23, 2013	29.13	29.40	29.12	29.36	1,200,215	+0.58(+2.01%)
Apr 22, 2013	28.73	28.85	28.59	28.78	1,084,317	-0.10(-0.33%)
Apr 19, 2013	28.72	28.87	28.68	28.87	1,170,856	+0.18(+0.64%)
Apr 18, 2013	28.72	28.81	28.55	28.69	1,236,664	+0.07(+0.24%)
Apr 17, 2013	28.94	28.94	28.53	28.62	2,012,021	-0.46(-1.57%)
Apr 16, 2013	29.07	29.10	28.87	29.08	836,947	+0.16(+0.54%)
Apr 15, 2013	29.11	29.21	28.92	28.92	1,330,497	-0.31(-1.07%)
Apr 12, 2013	29.13	29.23	29.09	29.23	712,366	+0.02(+0.07%)
Apr 11, 2013	29.11	29.25	29.07	29.21	954,620	+0.29(+1.01%)
Apr 10, 2013	28.65	28.96	28.62	28.92	1,465,369	+0.48(+1.67%)
Apr 09, 2013	28.41	28.51	28.28	28.45	1,518,931	-0.10(-0.36%)
Apr 08, 2013	28.65	28.66	28.45	28.55	933,845	+0.05(+0.17%)
Apr 05, 2013	28.16	28.53	28.15	28.50	1,203,255	-0.10(-0.36%)
Apr 04, 2013	28.54	28.73	28.47	28.60	1,661,537	-0.33(-1.13%)
Apr 03, 2013	29.13	29.19	28.91	28.93	957,625	-0.04(-0.14%)
Apr 02, 2013	28.79	29.11	28.77	28.97	1,301,890	+0.28(+0.97%)
Apr 01, 2013	28.72	28.72	28.61	28.69	652,335	-0.03(-0.09%)
Mar 28, 2013	28.72	28.91	28.58	28.72	1,338,806	+0.47(+1.66%)
Mar 27, 2013	28.05	28.28	28.00	28.25	1,560,957	-0.16(-0.57%)
Mar 26, 2013	28.46	28.51	28.32	28.41	2,153,953	-0.06(-0.21%)
Mar 25, 2013	28.55	28.66	28.39	28.47	1,084,606	-0.10(-0.36%)
Mar 22, 2013	28.42	28.72	28.38	28.57	1,063,063	+0.42(+1.50%)
Mar 21, 2013	28.14	28.25	28.05	28.15	1,220,680	-0.22(-0.77%)
Mar 20, 2013	28.45	28.51	28.30	28.37	1,588,265	+0.14(+0.48%)
Mar 19, 2013	28.21	28.36	28.10	28.23	1,425,538	+0.20(+0.70%)
Mar 18, 2013	27.87	28.13	27.84	28.04	1,291,807	+0.03(+0.10%)
Mar 15, 2013	28.16	28.19	28.00	28.01	1,041,274	-0.10(-0.36%)
Mar 14, 2013	27.74	28.11	27.73	28.11	1,426,878	+0.28(+1.00%)
Mar 13, 2013	27.75	27.84	27.71	27.83	808,103	+0.03(+0.10%)
Mar 12, 2013	27.81	27.86	27.76	27.81	998,256	-0.03(-0.12%)
Mar 11, 2013	27.71	27.85	27.70	27.84	980,816	+0.04(+0.15%)
Mar 08, 2013	27.79	27.84	27.68	27.80	842,491	+0.08(+0.29%)
Mar 07, 2013	27.85	27.89	27.68	27.72	891,089	+0.27(+0.97%)
Mar 06, 2013	27.55	27.59	27.41	27.45	1,031,430	-0.13(-0.47%)
Mar 05, 2013	27.65	27.73	27.55	27.58	1,071,468	+0.17(+0.62%)
Mar 04, 2013	27.18	27.45	27.17	27.41	1,007,229	+0.18(+0.67%)

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.