Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	33.24	33.60	33.10	33.13	1,155,208	-0.21(-0.63%)
May 30, 2013	33.59	33.70	33.23	33.34	1,138,536	-0.27(-0.80%)
May 29, 2013	33.73	33.74	33.32	33.62	1,523,904	-0.73(-2.13%)
May 28, 2013	34.27	34.51	34.09	34.34	1,788,350	+0.77(+2.29%)
May 24, 2013	33.58	33.72	33.28	33.58	1,974,338	-0.49(-1.45%)
May 23, 2013	33.80	34.23	33.77	34.07	2,065,314	-0.78(-2.25%)
May 22, 2013	34.90	35.40	34.71	34.85	3,527,820	+0.29(+0.84%)
May 21, 2013	34.74	34.81	34.41	34.56	825,234	+0.18(+0.54%)
May 20, 2013	34.57	34.65	34.34	34.38	1,333,122	-0.74(-2.11%)
May 17, 2013	34.67	35.12	34.56	35.12	1,719,190	+0.63(+1.84%)
May 16, 2013	34.48	34.51	34.13	34.48	845,890	+0.01(+0.02%)
May 15, 2013	34.43	34.68	34.17	34.48	1,809,742	+0.30(+0.89%)
May 13, 2013	34.06	34.26	34.00	34.17	1,470,196	+0.18(+0.53%)
May 10, 2013	33.97	34.26	33.94	33.99	3,300,848	+0.61(+1.84%)
May 09, 2013	32.50	33.48	32.42	33.38	3,506,260	+1.10(+3.41%)
May 08, 2013	32.15	32.30	32.09	32.28	587,498	-0.04(-0.12%)
May 07, 2013	32.44	32.44	32.23	32.32	284,602	-0.23(-0.69%)
May 06, 2013	32.49	32.62	32.47	32.55	690,014	+0.20(+0.60%)
May 03, 2013	32.38	32.45	31.68	32.35	874,918	+0.68(+2.13%)
May 02, 2013	31.50	31.77	31.43	31.68	545,770	+0.41(+1.30%)
May 01, 2013	31.19	31.36	31.10	31.27	952,128	-0.09(-0.27%)
Apr 30, 2013	31.51	31.52	31.07	31.36	804,580	-0.24(-0.76%)
Apr 29, 2013	31.61	31.82	31.57	31.59	766,822	-0.17(-0.52%)
Apr 26, 2013	31.84	31.88	31.40	31.76	994,438	-0.85(-2.61%)
Apr 25, 2013	32.55	32.69	32.49	32.61	501,050	-0.13(-0.41%)
Apr 24, 2013	32.65	32.75	32.52	32.74	571,194	+0.09(+0.26%)
Apr 23, 2013	32.49	32.70	32.05	32.66	1,492,516	+0.12(+0.38%)
Apr 22, 2013	32.74	32.74	32.33	32.53	1,488,738	-0.14(-0.41%)
Apr 19, 2013	32.48	32.79	32.35	32.67	2,733,414	+0.82(+2.56%)
Apr 18, 2013	31.86	31.93	31.69	31.86	717,086	+0.04(+0.13%)
Apr 17, 2013	31.75	31.89	31.23	31.82	1,284,954	+0.38(+1.19%)
Apr 16, 2013	31.82	31.82	31.32	31.44	1,316,188	+0.51(+1.63%)
Apr 15, 2013	31.71	31.91	30.93	30.93	2,813,546	-1.25(-3.90%)
Apr 12, 2013	32.49	32.56	32.06	32.19	1,861,210	-0.80(-2.42%)
Apr 11, 2013	32.65	33.07	32.52	32.99	1,512,012	+0.03(+0.09%)
Apr 10, 2013	32.83	33.00	32.73	32.96	1,711,010	+0.52(+1.60%)
Apr 09, 2013	32.38	32.67	32.18	32.44	2,790,224	-0.23(-0.72%)
Apr 08, 2013	32.47	32.70	32.08	32.67	2,885,782	+0.98(+3.09%)
Apr 05, 2013	30.95	31.71	30.87	31.70	2,403,744	+0.98(+3.21%)
Apr 04, 2013	30.32	30.82	30.28	30.71	3,229,686	+1.98(+6.89%)
Apr 03, 2013	28.92	28.92	28.59	28.73	1,090,138	-0.32(-1.10%)
Apr 02, 2013	28.95	29.12	28.91	29.05	950,164	+0.07(+0.24%)
Apr 01, 2013	29.18	29.20	28.88	28.98	876,764	-0.52(-1.76%)
Mar 28, 2013	29.59	29.59	29.39	29.50	372,762	-0.18(-0.62%)
Mar 27, 2013	29.55	29.74	29.43	29.68	429,628	-0.05(-0.18%)
Mar 26, 2013	29.61	29.80	29.52	29.74	815,706	+0.24(+0.83%)
Mar 25, 2013	29.91	29.91	29.11	29.50	885,832	-0.23(-0.77%)
Mar 22, 2013	29.98	30.04	29.60	29.73	976,118	-0.25(-0.85%)
Mar 21, 2013	30.18	30.31	29.76	29.98	968,530	-0.77(-2.49%)
Mar 20, 2013	30.45	30.80	30.32	30.75	1,149,408	+0.64(+2.14%)
Mar 19, 2013	30.29	30.32	29.91	30.10	848,480	-0.11(-0.36%)
Mar 18, 2013	30.00	30.46	29.98	30.21	1,159,054	-0.11(-0.38%)
Mar 15, 2013	30.60	30.64	30.14	30.32	1,596,598	-0.45(-1.46%)
Mar 14, 2013	31.03	31.04	30.55	30.77	1,675,852	+0.02(+0.07%)
Mar 13, 2013	30.82	30.88	30.67	30.75	581,956	+0.05(+0.18%)
Mar 12, 2013	30.73	30.89	30.55	30.70	902,954	-0.21(-0.66%)
Mar 11, 2013	30.82	30.98	30.75	30.91	688,334	+0.14(+0.46%)
Mar 08, 2013	30.89	30.92	30.42	30.77	1,866,434	+0.71(+2.38%)
Mar 07, 2013	29.77	30.16	29.70	30.05	1,717,356	+0.50(+1.69%)
Mar 06, 2013	29.21	29.56	29.16	29.55	819,010	+0.50(+1.72%)
Mar 05, 2013	28.93	29.20	28.93	29.05	702,890	-0.10(-0.36%)
Mar 04, 2013	29.18	29.18	28.98	29.16	563,318	-0.09(-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.