Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	27.20	27.43	26.59	26.59	4,378,942	-0.70(-2.57%)
May 30, 2013	27.70	28.02	27.15	27.29	3,828,203	-0.35(-1.27%)
May 29, 2013	28.21	28.21	26.71	27.64	6,537,004	-0.79(-2.79%)
May 28, 2013	29.17	29.37	28.28	28.43	4,178,603	-0.51(-1.77%)
May 24, 2013	29.15	29.43	28.77	28.95	3,766,140	-0.56(-1.90%)
May 23, 2013	29.94	30.01	28.76	29.51	6,418,487	-1.04(-3.40%)
May 22, 2013	32.05	32.33	30.33	30.54	5,326,262	-1.53(-4.76%)
May 21, 2013	31.89	32.20	31.89	32.07	1,786,906	+0.18(+0.57%)
May 20, 2013	32.04	32.04	31.72	31.89	1,955,350	-0.22(-0.67%)
May 17, 2013	31.56	32.11	31.42	32.11	6,428,776	+0.63(+2.00%)
May 16, 2013	31.63	31.83	31.40	31.48	2,050,823	-0.13(-0.42%)
May 15, 2013	31.12	31.61	30.94	31.61	1,947,369	+0.55(+1.76%)
May 13, 2013	30.49	31.10	30.49	31.06	2,819,128	+0.64(+2.09%)
May 10, 2013	30.42	30.64	30.37	30.43	2,377,738	+0.01(+0.04%)
May 09, 2013	30.68	30.68	30.36	30.42	1,753,637	-0.17(-0.55%)
May 08, 2013	30.30	30.63	30.27	30.58	1,758,305	+0.26(+0.86%)
May 07, 2013	30.21	30.33	30.10	30.32	1,533,539	+0.22(+0.72%)
May 06, 2013	30.07	30.21	29.89	30.11	1,698,852	-0.07(-0.23%)
May 03, 2013	30.00	30.18	29.77	30.18	1,699,217	+0.40(+1.35%)
May 02, 2013	29.54	29.93	29.49	29.77	1,755,253	+0.28(+0.95%)
May 01, 2013	29.65	29.70	29.41	29.49	1,536,745	-0.21(-0.71%)
Apr 30, 2013	29.28	29.70	29.22	29.70	2,595,774	+0.36(+1.23%)
Apr 29, 2013	29.01	29.37	28.94	29.34	2,398,507	+0.50(+1.74%)
Apr 26, 2013	28.59	29.03	28.75	28.84	2,012,946	+0.09(+0.32%)
Apr 25, 2013	28.70	29.01	28.34	28.75	2,422,482	+0.13(+0.47%)
Apr 24, 2013	28.58	28.66	28.49	28.61	2,120,518	-0.09(-0.32%)
Apr 23, 2013	28.58	28.78	28.53	28.71	1,681,542	+0.18(+0.63%)
Apr 22, 2013	28.45	28.53	28.20	28.53	2,228,380	+0.08(+0.27%)
Apr 19, 2013	27.96	28.45	27.89	28.45	2,125,158	+0.52(+1.87%)
Apr 18, 2013	27.70	27.94	27.56	27.93	2,002,410	+0.27(+0.99%)
Apr 17, 2013	27.68	27.70	27.47	27.66	1,856,472	-0.15(-0.54%)
Apr 16, 2013	27.33	27.83	27.19	27.81	2,549,400	+0.59(+2.18%)
Apr 15, 2013	27.67	27.86	27.22	27.22	2,765,759	-0.50(-1.80%)
Apr 12, 2013	27.62	27.71	27.52	27.71	2,530,683	+0.02(+0.06%)
Apr 11, 2013	27.20	27.70	27.18	27.70	5,364,567	+0.52(+1.92%)
Apr 10, 2013	27.09	27.23	27.02	27.18	2,676,561	+0.20(+0.73%)
Apr 09, 2013	26.94	27.08	26.78	26.98	2,729,771	+0.03(+0.13%)
Apr 08, 2013	26.71	26.94	26.69	26.94	2,963,182	+0.21(+0.80%)
Apr 05, 2013	26.43	26.73	26.36	26.73	2,476,056	+0.09(+0.33%)
Apr 04, 2013	26.55	26.66	26.45	26.64	1,941,283	+0.16(+0.61%)
Apr 03, 2013	26.57	26.59	26.33	26.48	3,037,897	-0.09(-0.33%)
Apr 02, 2013	26.53	26.57	26.41	26.57	3,020,217	+0.10(+0.39%)
Apr 01, 2013	26.30	26.46	26.07	26.46	2,156,353	+0.13(+0.49%)
Mar 28, 2013	26.02	26.34	25.98	26.33	4,189,210	+0.20(+0.78%)
Mar 27, 2013	26.01	26.15	25.92	26.13	2,535,689	+0.14(+0.54%)
Mar 26, 2013	25.74	25.99	25.63	25.99	3,838,297	+0.42(+1.65%)
Mar 25, 2013	25.69	25.85	25.45	25.57	2,420,621	-0.14(-0.56%)
Mar 22, 2013	25.60	25.74	25.58	25.71	1,850,747	+0.19(+0.75%)
Mar 21, 2013	25.46	25.67	25.45	25.52	2,014,405	+0.03(+0.11%)
Mar 20, 2013	25.48	25.59	25.28	25.49	2,525,328	+0.02(+0.07%)
Mar 19, 2013	25.65	25.75	25.25	25.48	3,200,971	-0.23(-0.88%)
Mar 18, 2013	25.72	25.80	25.60	25.70	2,875,241	-0.17(-0.67%)
Mar 15, 2013	25.89	25.92	25.69	25.87	4,027,115	-0.01(-0.04%)
Mar 14, 2013	25.79	25.94	25.75	25.89	2,453,323	+0.18(+0.72%)
Mar 13, 2013	25.88	25.95	25.59	25.70	3,711,222	-0.13(-0.51%)
Mar 12, 2013	26.07	26.10	25.76	25.83	3,070,358	-0.23(-0.87%)
Mar 11, 2013	26.46	26.46	25.86	26.06	3,835,427	-0.49(-1.83%)
Mar 08, 2013	26.63	26.63	26.25	26.54	4,304,741	-0.06(-0.24%)
Mar 07, 2013	26.54	26.63	26.48	26.61	6,301,724	-0.02(-0.09%)
Mar 06, 2013	26.23	26.64	26.23	26.63	30,458,616	-0.33(-1.22%)
Mar 05, 2013	26.82	26.98	26.71	26.96	3,043,395	+0.30(+1.13%)
Mar 04, 2013	26.42	26.68	26.33	26.66	1,889,160	+0.19(+0.70%)

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.