Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	33.08	33.56	32.74	32.76	392,044	-0.68(-2.03%)
May 30, 2013	33.04	33.65	32.94	33.44	529,233	+0.49(+1.49%)
May 29, 2013	31.93	32.96	31.81	32.95	596,959	+0.76(+2.35%)
May 28, 2013	32.38	32.77	32.10	32.20	542,682	+0.34(+1.08%)
May 24, 2013	31.93	32.13	31.53	31.85	0	-0.25(-0.78%)
May 23, 2013	32.09	32.53	31.81	32.10	0	-0.43(-1.32%)
May 22, 2013	33.20	33.87	32.30	32.53	0	-0.52(-1.57%)
May 21, 2013	33.93	34.14	32.99	33.05	0	-0.92(-2.71%)
May 20, 2013	34.08	34.84	33.80	33.97	0	-1.23(-3.49%)
May 17, 2013	35.69	36.04	35.17	35.20	0	-0.37(-1.04%)
May 16, 2013	36.02	37.12	35.46	35.57	1,382,726	+0.79(+2.27%)
May 15, 2013	34.58	35.36	34.37	34.78	0	-0.35(-1.00%)
May 13, 2013	35.54	35.81	34.93	35.13	0	-0.61(-1.71%)
May 10, 2013	34.97	35.85	34.65	35.74	0	+0.87(+2.49%)
May 09, 2013	34.63	34.99	34.30	34.87	0	+0.10(+0.29%)
May 08, 2013	34.56	35.34	34.44	34.77	0	+0.14(+0.40%)
May 07, 2013	34.69	34.91	34.29	34.63	0	-0.01(-0.03%)
May 06, 2013	33.69	34.82	33.55	34.64	0	+0.86(+2.55%)
May 03, 2013	32.93	33.94	32.54	33.78	0	+1.24(+3.81%)
May 02, 2013	31.84	32.73	31.81	32.54	0	+0.80(+2.52%)
May 01, 2013	33.76	34.22	31.72	31.74	0	+0.29(+0.92%)
Apr 30, 2013	30.42	31.64	29.72	31.45	1,913,614	+0.76(+2.48%)
Apr 29, 2013	29.83	30.96	29.81	30.69	918,654	+0.79(+2.64%)
Apr 26, 2013	30.50	30.50	29.74	29.90	783,513	-0.77(-2.51%)
Apr 25, 2013	30.70	31.25	30.46	30.67	829,209	+0.15(+0.49%)
Apr 24, 2013	30.34	31.04	29.94	30.52	724,800	+0.06(+0.20%)
Apr 23, 2013	30.31	30.72	29.99	30.46	632,159	+0.45(+1.50%)
Apr 22, 2013	29.68	30.58	28.91	30.01	1,683,790	+0.41(+1.39%)
Apr 19, 2013	29.95	31.46	28.65	29.60	1,300,953	-0.02(-0.07%)
Apr 18, 2013	31.04	31.37	29.55	29.62	1,024,981	-1.23(-3.99%)
Apr 17, 2013	32.30	32.30	30.79	30.85	1,117,645	-1.81(-5.54%)
Apr 16, 2013	32.45	33.16	32.21	32.66	809,599	+0.46(+1.43%)
Apr 15, 2013	33.18	33.49	32.04	32.20	753,795	-1.20(-3.59%)
Apr 12, 2013	33.36	33.62	32.59	33.40	621,053	-0.04(-0.12%)
Apr 11, 2013	34.91	34.91	33.40	33.44	1,002,030	-1.74(-4.95%)
Apr 10, 2013	33.86	35.25	33.86	35.18	1,028,511	+1.46(+4.33%)
Apr 09, 2013	33.82	33.93	33.24	33.72	1,101,754	-0.11(-0.33%)
Apr 08, 2013	33.82	34.00	33.15	33.83	786,162	+0.06(+0.18%)
Apr 05, 2013	33.07	33.90	32.18	33.77	2,367,335	-2.20(-6.12%)
Apr 04, 2013	36.03	36.28	35.55	35.97	411,464	+0.11(+0.31%)
Apr 03, 2013	37.00	37.04	35.42	35.86	593,745	-0.95(-2.58%)
Apr 02, 2013	38.10	38.25	36.75	36.81	438,440	-1.01(-2.67%)
Apr 01, 2013	38.80	38.99	37.61	37.82	550,603	-0.99(-2.55%)
Mar 28, 2013	38.57	38.97	38.13	38.81	453,601	+0.31(+0.81%)
Mar 27, 2013	37.90	38.75	37.64	38.50	397,178	+0.36(+0.94%)
Mar 26, 2013	37.93	38.23	37.09	38.14	411,848	+0.55(+1.46%)
Mar 25, 2013	37.67	37.80	37.06	37.59	738,439	-0.04(-0.11%)
Mar 22, 2013	38.68	38.68	37.44	37.63	634,181	-0.76(-1.98%)
Mar 21, 2013	38.68	38.94	38.25	38.39	818,630	-0.73(-1.87%)
Mar 20, 2013	38.56	39.31	38.53	39.12	463,391	+0.76(+1.98%)
Mar 19, 2013	38.49	38.70	37.99	38.36	583,128	+0.26(+0.68%)
Mar 18, 2013	38.36	38.87	38.01	38.10	1,032,560	-0.91(-2.33%)
Mar 15, 2013	39.39	39.52	38.50	39.01	867,359	-0.38(-0.96%)
Mar 14, 2013	38.69	39.52	38.69	39.39	1,198,453	+0.92(+2.39%)
Mar 13, 2013	38.06	38.69	37.77	38.47	603,301	+0.38(+1.00%)
Mar 12, 2013	38.16	38.35	37.83	38.09	561,268	-0.19(-0.50%)
Mar 11, 2013	38.04	38.50	37.59	38.28	612,362	+0.18(+0.47%)
Mar 08, 2013	37.58	38.21	36.93	38.10	853,066	+0.90(+2.42%)
Mar 07, 2013	36.92	37.49	36.38	37.20	1,021,115	+0.40(+1.09%)
Mar 06, 2013	37.25	37.25	36.67	36.80	846,310	-0.34(-0.92%)
Mar 05, 2013	37.35	37.67	36.86	37.14	783,540	+0.14(+0.38%)
Mar 04, 2013	36.79	37.60	36.47	37.00	980,940	+0.13(+0.35%)

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.