Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	28.76	28.84	28.29	28.29	37,041,888	-0.55(-1.91%)
May 30, 2013	29.35	29.43	28.83	28.84	29,508,812	-0.45(-1.52%)
May 29, 2013	29.95	30.01	29.22	29.29	24,012,038	-0.81(-2.70%)
May 28, 2013	30.14	30.45	29.99	30.10	20,373,932	+0.22(+0.73%)
May 24, 2013	29.39	29.97	29.36	29.88	16,315,763	+0.22(+0.74%)
May 23, 2013	29.66	29.76	29.40	29.66	15,456,710	-0.23(-0.76%)
May 22, 2013	29.91	30.32	29.74	29.89	19,248,644	-0.06(-0.21%)
May 21, 2013	30.05	30.11	29.76	29.95	12,934,470	-0.03(-0.09%)
May 20, 2013	30.38	30.38	29.92	29.98	14,087,700	-0.42(-1.37%)
May 17, 2013	30.45	30.51	30.11	30.40	17,832,548	-0.08(-0.28%)
May 16, 2013	30.36	30.72	30.27	30.48	17,430,804	+0.12(+0.40%)
May 15, 2013	30.07	30.49	29.99	30.36	17,396,474	+0.52(+1.73%)
May 13, 2013	29.81	30.02	29.71	29.85	13,133,416	+0.03(+0.09%)
May 10, 2013	29.79	29.88	29.61	29.82	14,033,854	+0.02(+0.07%)
May 09, 2013	30.07	30.11	29.71	29.80	14,297,183	-0.24(-0.80%)
May 08, 2013	30.09	30.19	29.82	30.04	17,839,650	-0.17(-0.56%)
May 07, 2013	29.86	30.21	29.82	30.21	19,486,682	+0.44(+1.47%)
May 06, 2013	29.92	29.92	29.62	29.77	13,226,318	-0.11(-0.38%)
May 03, 2013	29.83	30.01	29.68	29.88	16,621,331	+0.20(+0.67%)
May 02, 2013	29.47	29.82	29.35	29.68	26,458,548	-0.18(-0.59%)
May 01, 2013	29.82	30.11	29.81	29.86	12,313,204	-0.08(-0.28%)
Apr 30, 2013	29.82	29.99	29.63	29.95	19,009,522	+0.06(+0.21%)
Apr 29, 2013	29.88	29.92	29.65	29.88	16,011,221	+0.10(+0.33%)
Apr 26, 2013	29.84	29.96	29.78	29.78	21,436,932	-0.18(-0.59%)
Apr 25, 2013	29.90	30.09	29.77	29.96	14,414,413	+0.14(+0.47%)
Apr 24, 2013	30.16	30.35	29.78	29.82	16,069,975	-0.39(-1.29%)
Apr 23, 2013	30.26	30.39	29.89	30.21	15,865,291	-0.01(-0.05%)
Apr 22, 2013	30.08	30.31	29.99	30.22	14,905,765	+0.04(+0.14%)
Apr 19, 2013	29.91	30.26	29.85	30.18	19,630,074	+0.40(+1.33%)
Apr 18, 2013	30.05	30.17	29.78	29.78	22,665,706	-0.32(-1.06%)
Apr 17, 2013	29.81	30.21	29.73	30.10	34,220,148	+0.13(+0.42%)
Apr 16, 2013	29.29	30.05	29.18	29.97	45,439,912	+1.61(+5.69%)
Apr 15, 2013	28.90	29.00	28.33	28.36	22,636,518	-0.70(-2.41%)
Apr 12, 2013	28.94	29.08	28.78	29.06	14,693,878	-0.07(-0.24%)
Apr 11, 2013	29.10	29.29	29.05	29.13	15,496,503	+0.08(+0.27%)
Apr 10, 2013	28.85	29.12	28.80	29.05	13,718,113	+0.25(+0.88%)
Apr 09, 2013	28.87	29.10	28.66	28.80	29,766,090	-0.11(-0.37%)
Apr 08, 2013	28.32	28.91	28.13	28.91	32,171,254	+0.55(+1.95%)
Apr 05, 2013	28.45	28.55	28.30	28.35	15,169,889	-0.33(-1.13%)
Apr 04, 2013	28.49	28.71	28.44	28.68	16,166,510	+0.26(+0.92%)
Apr 03, 2013	28.85	28.88	28.35	28.42	19,280,234	-0.39(-1.35%)
Apr 02, 2013	28.60	28.93	28.59	28.81	18,884,430	+0.19(+0.67%)
Apr 01, 2013	28.57	28.64	28.42	28.61	11,594,292	+0.01(+0.02%)
Mar 28, 2013	28.57	28.72	28.31	28.61	20,111,750	+0.16(+0.55%)
Mar 27, 2013	28.61	28.68	28.34	28.45	20,584,838	-0.33(-1.16%)
Mar 26, 2013	28.39	28.79	28.39	28.78	19,319,130	+0.40(+1.42%)
Mar 25, 2013	28.37	28.47	28.27	28.38	22,219,816	+0.06(+0.20%)
Mar 22, 2013	28.28	28.49	28.22	28.32	22,799,584	-0.02(-0.07%)
Mar 21, 2013	28.19	28.60	28.13	28.35	32,602,906	+0.14(+0.50%)
Mar 20, 2013	27.87	28.24	27.84	28.20	27,242,556	+0.38(+1.37%)
Mar 19, 2013	27.53	27.87	27.46	27.82	21,475,214	+0.40(+1.47%)
Mar 18, 2013	27.31	27.55	27.29	27.42	16,228,365	-0.05(-0.18%)
Mar 15, 2013	27.46	27.55	27.35	27.47	29,415,014	-0.13(-0.49%)
Mar 14, 2013	27.46	27.67	27.35	27.60	20,600,788	+0.30(+1.11%)
Mar 13, 2013	27.46	27.50	27.27	27.30	20,296,700	-0.06(-0.23%)
Mar 12, 2013	27.59	27.61	27.25	27.36	16,196,927	-0.25(-0.89%)
Mar 11, 2013	27.53	27.66	27.52	27.61	13,101,188	+0.06(+0.23%)
Mar 08, 2013	27.51	27.68	27.41	27.55	15,928,707	+0.07(+0.26%)
Mar 07, 2013	27.42	27.52	27.28	27.48	21,506,876	+0.07(+0.26%)
Mar 06, 2013	27.25	27.42	27.18	27.41	16,594,831	+0.24(+0.88%)
Mar 05, 2013	27.38	27.39	27.08	27.17	18,852,402	-0.10(-0.36%)
Mar 04, 2013	27.11	27.26	27.00	27.26	14,144,613	+0.08(+0.31%)

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.