Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	31.03	31.18	30.51	30.51	2,168,683	-0.65(-2.08%)
May 30, 2013	31.23	31.48	31.14	31.16	1,667,992	-0.03(-0.08%)
May 29, 2013	30.89	31.41	30.89	31.19	2,280,057	+0.06(+0.21%)
May 28, 2013	31.36	31.64	31.06	31.12	2,152,343	+0.27(+0.89%)
May 24, 2013	30.68	30.98	30.54	30.85	1,671,340	-0.07(-0.23%)
May 23, 2013	30.74	31.11	30.62	30.92	1,929,491	-0.20(-0.64%)
May 22, 2013	31.57	31.77	30.86	31.12	3,074,960	-0.48(-1.51%)
May 21, 2013	31.94	32.02	31.55	31.60	2,615,857	-0.32(-1.01%)
May 20, 2013	32.07	32.10	31.73	31.92	1,574,719	-0.20(-0.63%)
May 17, 2013	31.33	32.14	31.33	32.12	2,507,740	+0.80(+2.56%)
May 16, 2013	31.48	31.78	31.27	31.32	2,394,022	-0.24(-0.78%)
May 15, 2013	31.33	31.64	31.18	31.57	2,413,534	+0.73(+2.38%)
May 13, 2013	30.78	30.95	30.62	30.83	1,418,747	-0.11(-0.36%)
May 10, 2013	30.85	31.02	30.61	30.95	1,493,338	+0.17(+0.55%)
May 09, 2013	30.92	31.18	30.73	30.78	2,162,447	-0.13(-0.41%)
May 08, 2013	30.28	31.00	30.28	30.91	2,576,419	+0.56(+1.86%)
May 07, 2013	29.98	30.34	29.74	30.34	2,036,644	+0.47(+1.58%)
May 06, 2013	29.80	30.05	29.77	29.87	1,758,590	+0.01(+0.03%)
May 03, 2013	29.65	30.06	29.27	29.86	2,227,463	+0.59(+2.03%)
May 02, 2013	29.30	29.46	29.18	29.27	1,636,435	+0.05(+0.18%)
May 01, 2013	29.35	29.54	29.09	29.22	2,312,385	-0.21(-0.70%)
Apr 30, 2013	29.80	29.88	29.30	29.42	3,049,935	-0.38(-1.28%)
Apr 29, 2013	29.49	29.83	29.18	29.80	2,995,111	+0.47(+1.60%)
Apr 26, 2013	29.36	29.49	29.19	29.33	2,801,431	+0.14(+0.49%)
Apr 25, 2013	28.99	29.52	28.52	29.19	5,159,605	+0.90(+3.17%)
Apr 24, 2013	27.69	28.31	27.61	28.29	3,189,482	+0.68(+2.47%)
Apr 23, 2013	27.48	27.64	27.28	27.61	3,355,242	+0.23(+0.84%)
Apr 22, 2013	27.40	27.65	26.93	27.38	3,066,415	+0.02(+0.08%)
Apr 19, 2013	26.83	27.48	26.77	27.36	2,248,656	+0.70(+2.61%)
Apr 18, 2013	27.04	27.17	26.51	26.66	2,292,302	-0.29(-1.09%)
Apr 17, 2013	27.51	27.59	26.68	26.96	3,235,902	-0.93(-3.32%)
Apr 16, 2013	27.37	27.91	27.32	27.88	2,667,843	+0.85(+3.15%)
Apr 15, 2013	27.88	28.07	27.00	27.03	2,718,971	-1.13(-4.00%)
Apr 12, 2013	28.17	28.25	27.94	28.16	2,014,050	-0.22(-0.78%)
Apr 11, 2013	28.12	28.53	28.07	28.38	1,837,270	+0.26(+0.91%)
Apr 10, 2013	27.42	28.14	27.37	28.12	3,198,577	+0.82(+3.01%)
Apr 09, 2013	27.37	27.49	27.10	27.30	2,486,044	-0.02(-0.06%)
Apr 08, 2013	27.52	27.63	27.16	27.32	3,001,419	-0.24(-0.87%)
Apr 05, 2013	27.37	27.62	27.15	27.56	2,545,884	-0.29(-1.04%)
Apr 04, 2013	28.10	28.17	27.30	27.85	5,982,290	-0.18(-0.63%)
Apr 03, 2013	28.41	28.47	27.96	28.03	3,519,673	-0.32(-1.14%)
Apr 02, 2013	28.97	29.05	28.22	28.35	2,900,504	-0.52(-1.79%)
Apr 01, 2013	29.12	29.16	28.78	28.87	1,655,503	-0.24(-0.84%)
Mar 28, 2013	29.20	29.34	28.81	29.11	1,953,222	-0.17(-0.59%)
Mar 27, 2013	28.90	29.35	28.72	29.28	1,901,310	+0.16(+0.54%)
Mar 26, 2013	28.78	29.13	28.55	29.12	1,919,074	+0.51(+1.79%)
Mar 25, 2013	29.02	29.05	28.36	28.61	2,832,877	-0.15(-0.52%)
Mar 22, 2013	29.17	29.20	28.61	28.76	1,646,594	-0.27(-0.92%)
Mar 21, 2013	29.21	29.39	28.85	29.03	3,312,419	-0.49(-1.67%)
Mar 20, 2013	29.52	29.77	29.43	29.52	2,193,346	+0.17(+0.58%)
Mar 19, 2013	29.64	29.87	29.08	29.35	2,975,836	-0.22(-0.75%)
Mar 18, 2013	29.56	29.73	28.99	29.58	2,724,896	-0.44(-1.48%)
Mar 15, 2013	30.15	30.15	29.84	30.02	2,842,458	-0.06(-0.21%)
Mar 14, 2013	29.86	30.13	29.73	30.08	2,919,992	+0.30(+1.01%)
Mar 13, 2013	29.80	29.90	29.62	29.78	1,855,166	-0.06(-0.19%)
Mar 12, 2013	29.92	30.07	29.67	29.84	2,272,796	-0.07(-0.24%)
Mar 11, 2013	29.79	30.07	29.68	29.91	2,596,172	-0.01(-0.04%)
Mar 08, 2013	29.34	29.96	29.23	29.92	2,573,156	+0.75(+2.57%)
Mar 07, 2013	29.10	29.46	29.00	29.17	2,746,644	+0.12(+0.43%)
Mar 06, 2013	28.49	29.18	28.45	29.05	3,193,282	+0.62(+2.20%)
Mar 05, 2013	28.27	28.47	28.20	28.42	3,400,974	+0.33(+1.17%)
Mar 04, 2013	28.15	28.27	27.84	28.10	1,636,057	-0.16(-0.56%)

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.