Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	35.13	36.56	35.02	35.36	628,605	-0.09(-0.25%)
May 30, 2013	34.82	35.68	34.82	35.45	448,187	+0.67(+1.93%)
May 29, 2013	34.55	35.00	34.41	34.78	381,587	-0.13(-0.37%)
May 28, 2013	35.02	35.48	34.60	34.91	380,909	+0.52(+1.51%)
May 24, 2013	34.24	34.63	33.93	34.39	410,647	-0.58(-1.66%)
May 23, 2013	34.11	35.10	33.74	34.97	668,172	+0.24(+0.69%)
May 22, 2013	35.04	35.71	34.50	34.73	864,792	-0.35(-1.00%)
May 21, 2013	35.04	35.50	34.45	35.08	892,585	+1.08(+3.18%)
May 20, 2013	34.12	34.47	33.76	34.00	895,935	-0.22(-0.64%)
May 17, 2013	33.60	34.43	33.60	34.22	759,859	+0.90(+2.70%)
May 16, 2013	33.37	33.73	33.17	33.32	458,384	-0.13(-0.39%)
May 15, 2013	32.79	33.67	32.73	33.45	514,141	+0.94(+2.89%)
May 13, 2013	32.17	32.54	31.97	32.51	674,617	+0.28(+0.87%)
May 10, 2013	32.43	32.60	31.73	32.23	665,612	-0.22(-0.68%)
May 09, 2013	32.74	32.93	32.36	32.45	543,096	-0.29(-0.89%)
May 08, 2013	32.47	33.05	32.41	32.74	682,206	+0.23(+0.71%)
May 07, 2013	32.60	32.98	32.09	32.51	580,269	+0.05(+0.15%)
May 06, 2013	32.38	32.86	32.24	32.46	461,853	+0.13(+0.40%)
May 03, 2013	32.33	33.73	32.12	32.33	629,682	+0.49(+1.54%)
May 02, 2013	31.81	32.50	31.74	31.84	772,238	+0.21(+0.66%)
May 01, 2013	32.42	33.48	31.14	31.63	1,739,721	-2.85(-8.27%)
Apr 30, 2013	33.97	34.48	33.62	34.48	587,342	+0.40(+1.17%)
Apr 29, 2013	33.83	34.43	33.65	34.08	592,735	+0.36(+1.07%)
Apr 26, 2013	34.11	34.33	33.48	33.72	494,303	-0.61(-1.78%)
Apr 25, 2013	34.26	34.60	33.95	34.33	417,226	+0.19(+0.56%)
Apr 24, 2013	33.51	34.32	33.46	34.14	654,010	+0.80(+2.40%)
Apr 23, 2013	32.63	33.58	32.63	33.34	1,045,842	+1.28(+3.99%)
Apr 22, 2013	32.00	32.23	31.52	32.06	708,272	+0.01(+0.03%)
Apr 19, 2013	32.39	32.77	31.65	32.05	737,504	-0.11(-0.34%)
Apr 18, 2013	32.77	32.77	31.82	32.16	819,703	-0.40(-1.23%)
Apr 17, 2013	33.64	33.67	32.29	32.56	955,361	-1.54(-4.52%)
Apr 16, 2013	34.31	34.40	33.33	34.10	724,731	+0.37(+1.10%)
Apr 15, 2013	35.74	36.05	33.42	33.73	793,675	-2.42(-6.69%)
Apr 12, 2013	36.11	36.77	35.80	36.15	526,765	-0.29(-0.80%)
Apr 11, 2013	36.52	37.14	36.26	36.44	784,733	-0.27(-0.74%)
Apr 10, 2013	35.81	36.99	35.68	36.71	854,374	+0.98(+2.74%)
Apr 09, 2013	35.25	36.02	35.11	35.73	665,815	+0.46(+1.30%)
Apr 08, 2013	34.89	35.29	34.52	35.27	337,059	+0.47(+1.35%)
Apr 05, 2013	33.85	35.03	33.80	34.80	367,132	+0.26(+0.75%)
Apr 04, 2013	34.89	34.93	34.40	34.54	742,045	-0.23(-0.66%)
Apr 03, 2013	35.91	36.30	34.30	34.77	794,897	-1.35(-3.74%)
Apr 02, 2013	35.86	36.35	35.54	36.12	886,872	+0.46(+1.29%)
Apr 01, 2013	36.63	36.65	35.51	35.66	459,966	-0.97(-2.65%)
Mar 28, 2013	36.14	36.73	36.10	36.63	503,450	+0.57(+1.58%)
Mar 27, 2013	35.73	36.16	35.39	36.06	740,459	+0.07(+0.19%)
Mar 26, 2013	36.14	36.27	35.77	35.99	222,416	-0.11(-0.30%)
Mar 25, 2013	36.40	36.71	35.79	36.10	390,498	-0.18(-0.50%)
Mar 22, 2013	36.40	36.58	35.82	36.28	437,772	+0.38(+1.06%)
Mar 21, 2013	35.98	36.50	35.68	35.90	636,925	-0.43(-1.18%)
Mar 20, 2013	35.35	36.44	35.35	36.33	401,553	+1.21(+3.45%)
Mar 19, 2013	35.35	36.28	34.57	35.12	1,028,640	-0.12(-0.34%)
Mar 18, 2013	35.11	35.77	35.00	35.24	530,164	-0.58(-1.62%)
Mar 15, 2013	35.52	35.83	35.21	35.82	662,265	+0.17(+0.48%)
Mar 14, 2013	34.95	35.73	34.90	35.65	602,290	+0.78(+2.24%)
Mar 13, 2013	34.96	35.15	34.72	34.87	275,009	-0.13(-0.37%)
Mar 12, 2013	34.64	35.00	34.37	35.00	429,642	+0.34(+0.98%)
Mar 11, 2013	34.60	34.88	34.49	34.66	322,710	-0.06(-0.17%)
Mar 08, 2013	34.16	34.77	33.98	34.72	452,894	+0.93(+2.75%)
Mar 07, 2013	33.49	34.06	33.49	33.79	459,684	+0.40(+1.20%)
Mar 06, 2013	33.24	33.42	32.91	33.39	518,572	+0.26(+0.78%)
Mar 05, 2013	32.55	33.53	32.55	33.13	667,615	+0.79(+2.44%)
Mar 04, 2013	32.28	32.58	32.04	32.34	509,301	-0.01(-0.03%)

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.