Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	34.08	34.34	33.81	33.81	2,815,900	-0.39(-1.14%)
May 30, 2013	34.23	34.52	34.11	34.20	2,650,900	-0.02(-0.06%)
May 29, 2013	34.24	34.39	34.12	34.22	2,404,800	-0.28(-0.81%)
May 28, 2013	34.58	34.69	34.44	34.50	1,699,000	+0.23(+0.67%)
May 24, 2013	33.89	34.36	33.74	34.27	2,687,500	+0.21(+0.62%)
May 23, 2013	33.82	34.22	33.79	34.06	3,270,100	-0.02(-0.06%)
May 22, 2013	34.26	34.31	33.91	34.08	4,254,700	-0.18(-0.53%)
May 21, 2013	34.22	34.40	34.18	34.26	1,222,200	+0.02(+0.06%)
May 20, 2013	34.15	34.32	34.08	34.24	2,502,300	-0.02(-0.06%)
May 17, 2013	33.91	34.43	33.91	34.26	1,978,100	+0.35(+1.03%)
May 16, 2013	34.08	34.08	33.83	33.91	2,921,400	-0.24(-0.70%)
May 15, 2013	34.00	34.17	33.79	34.15	2,278,500	+0.04(+0.12%)
May 14, 2013	33.84	34.24	33.80	34.11	2,220,900	+0.25(+0.74%)
May 13, 2013	33.84	33.97	33.74	33.86	1,488,000	-0.01(-0.03%)
May 10, 2013	33.91	34.00	33.71	33.87	5,058,600	-0.09(-0.27%)
May 09, 2013	33.65	34.01	33.61	33.96	2,889,400	+0.19(+0.56%)
May 08, 2013	33.11	33.78	33.06	33.77	3,539,700	+0.62(+1.87%)
May 07, 2013	32.98	33.17	32.83	33.15	1,934,300	+0.30(+0.91%)
May 06, 2013	31.99	32.88	31.96	32.85	2,480,900	+0.82(+2.56%)
May 03, 2013	32.04	32.68	31.99	32.03	4,216,700	+0.28(+0.88%)
May 02, 2013	31.52	31.99	31.51	31.75	5,629,200	+0.25(+0.79%)
May 01, 2013	31.98	32.26	31.49	31.50	4,341,800	-0.62(-1.93%)
Apr 30, 2013	32.23	32.47	32.00	32.12	4,622,000	-0.04(-0.12%)
Apr 29, 2013	31.58	32.43	31.52	32.16	5,541,200	+0.74(+2.36%)
Apr 26, 2013	32.31	32.95	31.37	31.42	11,433,300	+0.34(+1.09%)
Apr 25, 2013	30.75	31.20	30.65	31.08	3,418,400	+0.38(+1.24%)
Apr 24, 2013	30.98	31.16	30.62	30.70	3,537,100	-0.35(-1.13%)
Apr 23, 2013	30.98	31.23	30.75	31.05	2,091,100	+0.26(+0.84%)
Apr 22, 2013	31.32	31.42	30.75	30.79	3,065,900	-0.53(-1.69%)
Apr 19, 2013	31.03	31.36	30.91	31.32	2,707,400	+0.44(+1.42%)
Apr 18, 2013	31.18	31.20	30.75	30.88	2,147,400	-0.29(-0.93%)
Apr 17, 2013	31.36	31.41	30.77	31.17	2,849,100	-2.25(-6.73%)
Apr 16, 2013	33.31	33.45	33.10	33.42	2,920,721	+2.06(+6.57%)
Apr 15, 2013	32.06	32.30	31.29	31.36	3,116,100	-0.89(-2.76%)
Apr 12, 2013	32.62	32.67	32.11	32.25	2,499,400	-0.46(-1.41%)
Apr 11, 2013	32.47	32.77	32.43	32.71	2,836,400	+0.27(+0.83%)
Apr 10, 2013	31.81	32.50	31.71	32.44	2,783,600	+0.76(+2.40%)
Apr 09, 2013	31.31	31.79	31.11	31.68	4,100,200	+0.51(+1.64%)
Apr 08, 2013	31.02	31.33	31.02	31.17	2,513,200	+0.06(+0.19%)
Apr 05, 2013	31.21	31.37	30.95	31.11	2,617,700	-0.48(-1.52%)
Apr 04, 2013	31.52	31.84	31.38	31.59	2,099,900	+0.06(+0.19%)
Apr 03, 2013	31.69	31.96	31.43	31.53	3,797,500	-0.11(-0.35%)
Apr 02, 2013	31.81	31.95	31.49	31.64	3,285,600	-0.11(-0.35%)
Apr 01, 2013	32.10	32.16	31.57	31.75	2,419,700	-0.25(-0.78%)
Mar 28, 2013	31.20	32.07	31.10	32.00	4,185,600	+0.82(+2.63%)
Mar 27, 2013	31.04	31.22	30.89	31.18	1,773,100	-0.08(-0.26%)
Mar 26, 2013	31.15	31.26	30.96	31.26	1,801,800	+0.27(+0.87%)
Mar 25, 2013	31.32	31.44	30.83	30.99	1,628,500	-0.25(-0.80%)
Mar 22, 2013	30.98	31.25	30.91	31.24	2,608,600	+0.36(+1.17%)
Mar 21, 2013	31.33	31.47	30.87	30.88	3,052,100	-0.58(-1.84%)
Mar 20, 2013	31.45	31.60	31.35	31.46	2,476,500	+0.23(+0.74%)
Mar 19, 2013	31.43	31.43	30.81	31.23	2,672,500	-0.11(-0.35%)
Mar 18, 2013	31.25	31.60	31.23	31.34	1,926,600	-0.28(-0.89%)
Mar 15, 2013	31.71	31.87	31.51	31.62	2,432,700	-0.26(-0.82%)
Mar 14, 2013	31.82	31.99	31.76	31.88	1,634,200	+0.15(+0.47%)
Mar 13, 2013	31.71	31.83	31.55	31.73	1,848,000	-2.55(-7.44%)
Mar 12, 2013	33.97	34.37	33.91	34.28	6,411,206	+2.04(+6.33%)
Mar 11, 2013	31.99	32.25	31.96	32.24	1,321,500	+0.16(+0.50%)
Mar 08, 2013	31.97	32.14	31.80	32.08	1,947,200	+0.24(+0.75%)
Mar 07, 2013	32.25	32.25	31.83	31.84	2,341,400	-0.39(-1.21%)
Mar 06, 2013	32.47	32.49	32.13	32.23	1,543,600	-0.04(-0.12%)
Mar 05, 2013	32.03	32.42	32.01	32.27	2,355,800	+0.78(+2.48%)
Mar 04, 2013	31.47	31.55	31.32	31.49	3,920,417	-0.18(-0.57%)

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.