Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	35.22	35.44	34.75	34.75	11,275,813	-0.65(-1.83%)
May 30, 2013	35.44	35.76	34.90	35.40	18,896,534	-0.78(-2.16%)
May 29, 2013	35.70	36.34	35.67	36.18	7,686,110	+0.17(+0.46%)
May 28, 2013	36.37	36.50	35.92	36.01	11,131,882	+0.29(+0.81%)
May 24, 2013	36.01	36.01	35.36	35.72	10,181,391	-0.42(-1.15%)
May 23, 2013	35.25	36.24	34.80	36.14	13,401,418	-0.42(-1.14%)
May 22, 2013	37.20	37.42	36.30	36.55	15,924,490	-0.67(-1.81%)
May 21, 2013	37.85	37.99	36.45	37.23	21,314,784	-0.60(-1.58%)
May 20, 2013	37.38	37.89	37.28	37.82	9,990,660	+0.25(+0.66%)
May 17, 2013	37.06	37.57	36.88	37.57	16,087,076	+1.16(+3.19%)
May 16, 2013	36.63	36.90	36.31	36.41	9,899,150	-0.23(-0.63%)
May 15, 2013	36.50	36.76	35.84	36.64	11,621,265	+0.47(+1.31%)
May 13, 2013	35.81	36.23	35.81	36.17	10,674,408	+0.14(+0.39%)
May 10, 2013	35.87	36.04	35.51	36.03	10,768,323	-0.14(-0.39%)
May 09, 2013	36.23	36.33	35.92	36.17	8,058,833	-0.12(-0.32%)
May 08, 2013	36.04	36.36	35.76	36.29	8,157,558	+0.23(+0.64%)
May 07, 2013	35.91	36.36	35.61	36.06	9,906,921	+0.30(+0.84%)
May 06, 2013	35.26	35.96	35.25	35.76	9,581,054	+0.42(+1.20%)
May 03, 2013	35.53	35.66	35.25	35.33	13,694,890	+0.12(+0.35%)
May 02, 2013	35.05	35.37	34.74	35.21	14,594,795	+0.27(+0.76%)
May 01, 2013	34.88	35.15	34.62	34.94	15,448,901	-0.57(-1.61%)
Apr 30, 2013	34.54	35.56	34.51	35.52	25,617,216	+1.00(+2.89%)
Apr 29, 2013	33.94	34.86	33.60	34.52	13,461,014	+0.83(+2.46%)
Apr 26, 2013	33.66	33.92	33.66	33.69	8,334,980	-0.15(-0.44%)
Apr 25, 2013	34.08	34.54	33.76	33.84	12,084,154	-0.14(-0.42%)
Apr 24, 2013	33.48	34.71	33.44	33.98	19,589,476	+1.02(+3.10%)
Apr 23, 2013	32.76	33.20	32.38	32.96	17,058,680	+0.33(+1.02%)
Apr 22, 2013	32.35	32.73	31.60	32.63	31,427,346	+1.73(+5.59%)
Apr 19, 2013	31.61	31.96	30.53	30.90	24,092,408	-0.42(-1.33%)
Apr 18, 2013	31.36	31.86	30.78	31.31	19,048,650	+0.02(+0.05%)
Apr 17, 2013	32.57	32.58	31.10	31.30	21,032,426	-1.66(-5.04%)
Apr 16, 2013	32.47	33.02	32.02	32.96	11,725,475	+0.86(+2.66%)
Apr 15, 2013	33.29	33.39	32.01	32.10	16,236,798	-1.83(-5.38%)
Apr 12, 2013	33.87	33.99	33.28	33.93	11,583,144	-0.26(-0.75%)
Apr 11, 2013	33.65	34.24	33.31	34.19	12,172,368	+0.65(+1.93%)
Apr 10, 2013	32.51	33.78	32.50	33.54	13,201,821	+1.06(+3.27%)
Apr 09, 2013	31.94	32.61	31.70	32.48	10,222,949	+0.58(+1.82%)
Apr 08, 2013	32.00	32.10	31.67	31.89	12,704,207	-0.16(-0.49%)
Apr 05, 2013	31.54	32.16	31.39	32.05	16,995,692	+0.05(+0.16%)
Apr 04, 2013	32.18	32.25	31.71	32.00	12,485,812	-0.17(-0.54%)
Apr 03, 2013	33.17	33.27	31.93	32.18	15,634,604	-0.95(-2.86%)
Apr 02, 2013	33.16	33.54	32.87	33.12	8,316,495	-0.03(-0.10%)
Apr 01, 2013	33.51	33.58	32.77	33.16	8,290,555	-0.40(-1.19%)
Mar 28, 2013	33.70	33.80	33.31	33.56	8,584,444	-0.21(-0.61%)
Mar 27, 2013	33.19	33.95	32.91	33.76	9,986,300	+0.44(+1.32%)
Mar 26, 2013	33.06	33.36	32.97	33.32	13,251,766	+0.40(+1.21%)
Mar 25, 2013	32.88	33.09	32.53	32.92	11,918,122	+0.41(+1.25%)
Mar 22, 2013	32.83	33.13	32.38	32.52	17,758,836	-0.26(-0.79%)
Mar 21, 2013	32.80	33.27	32.68	32.78	13,136,710	+0.02(+0.08%)
Mar 20, 2013	33.22	33.31	32.27	32.75	16,392,590	-0.15(-0.45%)
Mar 19, 2013	33.85	33.99	32.24	32.90	33,443,810	-0.92(-2.73%)
Mar 18, 2013	34.18	34.71	33.61	33.82	16,472,614	-0.97(-2.79%)
Mar 15, 2013	35.17	35.41	34.78	34.79	17,377,682	-0.53(-1.50%)
Mar 14, 2013	34.84	35.41	34.58	35.32	10,456,773	+0.58(+1.67%)
Mar 13, 2013	34.87	35.19	34.58	34.74	9,920,675	-0.10(-0.29%)
Mar 12, 2013	34.92	35.33	34.64	34.84	8,517,871	-0.03(-0.10%)
Mar 11, 2013	34.79	35.10	34.54	34.88	10,894,995	-0.07(-0.19%)
Mar 08, 2013	34.69	35.06	34.44	34.94	13,247,390	+0.56(+1.62%)
Mar 07, 2013	34.10	34.40	33.61	34.39	11,639,554	+0.51(+1.49%)
Mar 06, 2013	34.43	34.43	33.51	33.88	7,960,826	-0.17(-0.49%)
Mar 05, 2013	33.34	34.06	33.22	34.05	10,929,950	+0.86(+2.60%)
Mar 04, 2013	33.37	33.63	32.82	33.18	11,053,459	-0.45(-1.35%)

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.