Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	31.52	32.40	31.52	31.91	142,801	+0.16(+0.50%)
May 30, 2013	31.42	31.88	31.22	31.75	80,357	+0.55(+1.76%)
May 29, 2013	31.64	31.77	31.12	31.20	112,516	-0.60(-1.89%)
May 28, 2013	31.57	31.91	31.35	31.80	111,647	+0.67(+2.15%)
May 24, 2013	30.76	31.30	30.15	31.13	129,353	+0.14(+0.45%)
May 23, 2013	30.71	31.50	30.71	30.99	170,378	-0.08(-0.26%)
May 22, 2013	31.67	31.87	30.77	31.07	165,320	-0.61(-1.93%)
May 21, 2013	31.82	31.97	31.47	31.68	84,108	-0.05(-0.16%)
May 20, 2013	32.24	32.42	31.59	31.73	115,501	-0.52(-1.61%)
May 17, 2013	32.37	32.38	31.93	32.25	118,423	+0.07(+0.22%)
May 16, 2013	32.23	32.46	31.71	32.18	92,582	-0.12(-0.37%)
May 15, 2013	32.24	32.65	31.90	32.30	104,828	+0.32(+1.00%)
May 13, 2013	32.32	32.39	31.81	31.98	107,928	-0.30(-0.93%)
May 10, 2013	31.60	32.34	31.39	32.28	131,389	+0.82(+2.61%)
May 09, 2013	31.50	31.81	31.37	31.46	67,533	-0.17(-0.54%)
May 08, 2013	31.50	31.77	30.97	31.63	170,041	+0.16(+0.51%)
May 07, 2013	31.69	31.75	31.06	31.47	211,821	-0.09(-0.29%)
May 06, 2013	31.29	31.82	31.19	31.56	225,371	+0.32(+1.02%)
May 03, 2013	32.63	32.05	31.21	31.24	310,905	-0.43(-1.36%)
May 02, 2013	31.74	32.15	30.00	31.67	433,030	+2.09(+7.07%)
May 01, 2013	30.30	30.41	29.49	29.58	245,896	-0.81(-2.67%)
Apr 30, 2013	30.75	31.03	30.21	30.39	124,360	-0.31(-1.01%)
Apr 29, 2013	30.45	30.75	30.17	30.70	242,648	+0.16(+0.52%)
Apr 26, 2013	30.62	30.68	30.50	30.54	122,440	-0.24(-0.78%)
Apr 25, 2013	30.80	30.91	30.63	30.78	96,238	+0.15(+0.49%)
Apr 24, 2013	30.69	30.80	30.43	30.63	99,992	+0.01(+0.03%)
Apr 23, 2013	30.12	30.63	30.00	30.62	88,046	+0.67(+2.24%)
Apr 22, 2013	29.68	30.04	29.07	29.95	122,284	+0.38(+1.29%)
Apr 19, 2013	28.91	29.60	28.38	29.57	101,183	+0.65(+2.25%)
Apr 18, 2013	29.17	29.26	28.66	28.92	187,016	-0.24(-0.82%)
Apr 17, 2013	29.12	29.34	28.91	29.16	168,727	-0.19(-0.65%)
Apr 16, 2013	29.09	29.41	28.91	29.35	157,414	+0.42(+1.45%)
Apr 15, 2013	30.12	30.20	28.76	28.93	189,651	-1.31(-4.33%)
Apr 12, 2013	30.70	30.70	29.96	30.24	63,569	-0.47(-1.53%)
Apr 11, 2013	30.50	30.77	30.40	30.71	50,638	+0.18(+0.59%)
Apr 10, 2013	29.67	30.64	29.50	30.53	118,753	+0.83(+2.79%)
Apr 09, 2013	30.26	30.37	29.58	29.70	76,487	-0.55(-1.82%)
Apr 08, 2013	30.25	30.28	29.76	30.25	72,309	+0.12(+0.40%)
Apr 05, 2013	30.13	30.30	30.04	30.13	61,207	-0.50(-1.63%)
Apr 04, 2013	30.41	30.63	29.93	30.63	81,270	+0.32(+1.06%)
Apr 03, 2013	31.19	31.21	30.25	30.31	135,941	-0.79(-2.54%)
Apr 02, 2013	31.31	31.55	30.94	31.10	104,105	+0.03(+0.10%)
Apr 01, 2013	31.41	31.70	30.76	31.07	93,116	-0.46(-1.46%)
Mar 28, 2013	31.85	31.86	31.25	31.53	177,152	-0.26(-0.82%)
Mar 27, 2013	31.26	32.03	31.20	31.79	84,419	+0.26(+0.82%)
Mar 26, 2013	31.23	31.87	31.23	31.53	63,118	+0.35(+1.12%)
Mar 25, 2013	31.20	31.69	31.05	31.18	66,676	+0.03(+0.10%)
Mar 22, 2013	31.21	31.36	31.07	31.15	77,756	-0.02(-0.06%)
Mar 21, 2013	31.15	31.32	31.01	31.17	72,048	-0.13(-0.42%)
Mar 20, 2013	31.00	31.46	30.91	31.30	89,886	+0.41(+1.33%)
Mar 19, 2013	31.06	31.49	30.79	30.89	218,942	-0.15(-0.48%)
Mar 18, 2013	31.44	31.53	30.84	31.04	172,575	-0.59(-1.87%)
Mar 15, 2013	30.72	31.87	30.58	31.63	349,969	+0.68(+2.20%)
Mar 14, 2013	30.13	30.95	30.06	30.95	187,301	+0.85(+2.82%)
Mar 13, 2013	29.67	30.25	29.45	30.10	146,427	+0.52(+1.76%)
Mar 12, 2013	29.53	29.90	29.38	29.58	118,110	-0.08(-0.27%)
Mar 11, 2013	29.67	29.88	29.52	29.66	129,605	+0.00(+0.00%)
Mar 08, 2013	29.95	29.98	29.43	29.66	73,148	-0.02(-0.07%)
Mar 07, 2013	29.60	29.77	29.39	29.68	123,559	+0.08(+0.27%)
Mar 06, 2013	29.53	29.62	29.26	29.60	271,686	+0.21(+0.71%)
Mar 05, 2013	30.06	30.06	28.74	29.39	306,108	-0.63(-2.10%)
Mar 04, 2013	29.63	30.05	29.51	30.02	214,666	+0.28(+0.94%)

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.