Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	31.73	32.13	31.71	31.74	1,834,476	-0.25(-0.78%)
May 30, 2013	31.68	32.20	31.61	31.99	0	+0.27(+0.87%)
May 29, 2013	33.15	33.32	31.56	31.72	6,225,505	-1.62(-4.87%)
May 28, 2013	33.99	34.25	33.28	33.34	1,300,792	-0.31(-0.93%)
May 24, 2013	33.23	34.03	33.09	33.65	0	+0.14(+0.40%)
May 23, 2013	33.58	33.69	33.18	33.52	0	-0.36(-1.07%)
May 22, 2013	34.54	34.95	33.75	33.88	0	-0.70(-2.02%)
May 21, 2013	34.18	34.77	34.10	34.58	0	+0.54(+1.59%)
May 20, 2013	34.21	34.23	33.96	34.04	0	-0.15(-0.44%)
May 17, 2013	33.78	34.21	33.78	34.19	0	+0.50(+1.48%)
May 16, 2013	33.99	34.17	33.64	33.69	1,485,381	-0.29(-0.84%)
May 15, 2013	33.93	34.10	33.80	33.98	0	+0.11(+0.32%)
May 13, 2013	33.88	34.07	33.70	33.87	0	-0.04(-0.11%)
May 10, 2013	33.81	34.19	33.80	33.90	0	-0.06(-0.17%)
May 09, 2013	34.04	34.18	33.84	33.96	0	-0.01(-0.02%)
May 08, 2013	33.87	34.05	33.83	33.97	0	+0.10(+0.29%)
May 07, 2013	33.57	33.91	33.54	33.87	0	+0.22(+0.66%)
May 06, 2013	33.83	33.85	33.43	33.65	0	-0.05(-0.15%)
May 03, 2013	33.61	33.82	33.41	33.70	0	+0.29(+0.88%)
May 02, 2013	33.58	33.93	33.34	33.41	0	-0.17(-0.51%)
May 01, 2013	33.90	34.07	33.31	33.58	0	-0.23(-0.68%)
Apr 30, 2013	34.04	34.06	33.69	33.80	0	-0.20(-0.59%)
Apr 29, 2013	33.55	34.03	33.47	34.00	1,743,349	+0.27(+0.80%)
Apr 26, 2013	34.12	34.20	33.73	33.73	1,893,013	-0.35(-1.03%)
Apr 25, 2013	33.84	34.54	33.73	34.08	1,808,223	+0.34(+1.02%)
Apr 24, 2013	33.90	34.04	33.33	33.74	0	-0.34(-1.00%)
Apr 23, 2013	33.54	34.11	33.16	34.08	2,620,469	+0.86(+2.60%)
Apr 22, 2013	33.10	34.58	32.73	33.22	7,287,000	+1.09(+3.40%)
Apr 19, 2013	31.66	32.20	31.44	32.13	1,953,077	+0.49(+1.53%)
Apr 18, 2013	31.19	31.81	31.01	31.64	1,886,927	+0.43(+1.37%)
Apr 17, 2013	31.66	31.68	30.93	31.21	1,612,631	-0.42(-1.33%)
Apr 16, 2013	31.34	31.67	31.25	31.64	1,014,084	+0.38(+1.21%)
Apr 15, 2013	31.86	32.13	31.17	31.26	1,177,029	-0.79(-2.47%)
Apr 12, 2013	31.99	32.18	31.64	32.05	999,354	-0.11(-0.34%)
Apr 11, 2013	31.99	32.50	31.91	32.16	2,040,987	+0.25(+0.79%)
Apr 10, 2013	31.42	31.93	31.26	31.91	2,390,017	+0.57(+1.82%)
Apr 09, 2013	30.86	31.41	30.74	31.34	1,205,492	+0.47(+1.53%)
Apr 08, 2013	30.92	30.96	30.71	30.86	1,576,085	-0.06(-0.18%)
Apr 05, 2013	30.59	30.93	30.38	30.92	2,553,484	-0.09(-0.30%)
Apr 04, 2013	30.85	31.18	30.67	31.01	1,449,973	+0.31(+1.00%)
Apr 03, 2013	30.99	31.12	30.63	30.71	2,093,759	-0.26(-0.83%)
Apr 02, 2013	31.14	31.14	30.83	30.96	1,410,548	-0.12(-0.39%)
Apr 01, 2013	31.40	31.42	30.98	31.09	1,373,209	-0.27(-0.86%)
Mar 28, 2013	31.27	31.40	31.12	31.36	1,391,454	+0.19(+0.62%)
Mar 27, 2013	31.21	31.36	31.08	31.16	925,370	-0.11(-0.37%)
Mar 26, 2013	31.14	31.30	31.01	31.28	1,380,768	+0.11(+0.37%)
Mar 25, 2013	31.38	31.50	30.96	31.16	1,928,358	-0.12(-0.39%)
Mar 22, 2013	30.64	31.34	30.54	31.29	2,536,072	+0.68(+2.22%)
Mar 21, 2013	30.11	30.74	29.99	30.61	1,614,898	+0.46(+1.54%)
Mar 20, 2013	29.99	30.24	29.99	30.14	1,023,425	+0.29(+0.98%)
Mar 19, 2013	30.27	30.29	29.67	29.85	1,348,968	-0.28(-0.92%)
Mar 18, 2013	30.02	30.24	29.83	30.13	892,881	-0.11(-0.38%)
Mar 15, 2013	30.00	30.45	30.00	30.24	1,782,230	+0.11(+0.36%)
Mar 14, 2013	29.97	30.20	29.82	30.14	1,275,520	+0.30(+1.00%)
Mar 13, 2013	29.65	29.96	29.47	29.84	1,678,229	-0.24(-0.81%)
Mar 12, 2013	30.01	30.13	29.75	30.08	1,412,964	-0.09(-0.31%)
Mar 11, 2013	29.74	30.17	29.53	30.17	2,044,558	+0.44(+1.46%)
Mar 08, 2013	29.47	29.79	29.31	29.74	1,091,165	+0.44(+1.49%)
Mar 07, 2013	29.19	29.59	29.18	29.30	1,303,560	+0.08(+0.27%)
Mar 06, 2013	29.04	29.56	29.04	29.22	2,331,867	+0.18(+0.61%)
Mar 05, 2013	28.75	29.14	28.75	29.04	1,445,465	+0.44(+1.55%)
Mar 04, 2013	28.55	28.79	28.55	28.60	2,008,572	-0.02(-0.07%)

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.