Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	34.22	34.22	33.65	33.65	5,167,017	-0.55(-1.62%)
May 30, 2013	33.95	34.34	33.91	34.20	3,623,489	+0.01(+0.03%)
May 29, 2013	34.36	34.47	34.06	34.20	4,647,449	-0.30(-0.87%)
May 28, 2013	34.92	35.21	34.41	34.50	4,169,727	-0.16(-0.46%)
May 24, 2013	34.80	34.84	34.26	34.65	3,808,203	-0.13(-0.38%)
May 23, 2013	34.21	35.03	34.18	34.79	4,037,998	+0.12(+0.36%)
May 22, 2013	35.23	35.31	34.45	34.66	5,647,168	-0.76(-2.14%)
May 21, 2013	35.25	35.48	35.04	35.42	4,142,599	+0.02(+0.05%)
May 20, 2013	35.33	35.66	35.28	35.40	4,060,150	-0.04(-0.10%)
May 17, 2013	35.34	35.63	35.24	35.44	3,919,859	+0.24(+0.68%)
May 16, 2013	34.82	35.38	34.80	35.20	4,716,299	+0.01(+0.03%)
May 15, 2013	34.94	35.32	34.94	35.19	3,958,238	+0.63(+1.81%)
May 13, 2013	34.10	34.59	34.02	34.57	4,228,817	+0.31(+0.90%)
May 10, 2013	34.20	34.42	34.02	34.26	4,742,888	+0.02(+0.05%)
May 09, 2013	33.83	34.33	33.72	34.24	3,574,826	+0.40(+1.17%)
May 08, 2013	33.79	34.27	33.76	33.84	3,334,329	+0.06(+0.18%)
May 07, 2013	33.95	34.20	33.76	33.78	3,990,847	+0.04(+0.10%)
May 06, 2013	33.88	33.96	33.68	33.75	5,327,309	-0.17(-0.49%)
May 03, 2013	33.39	34.40	33.30	33.91	7,991,292	+0.62(+1.85%)
May 02, 2013	33.47	33.55	32.96	33.30	7,983,075	-0.26(-0.79%)
May 01, 2013	33.62	33.83	33.16	33.56	5,597,377	-0.17(-0.50%)
Apr 30, 2013	34.27	34.28	33.69	33.73	3,299,661	-0.40(-1.16%)
Apr 29, 2013	34.05	34.30	33.94	34.13	2,514,714	+0.17(+0.49%)
Apr 26, 2013	33.76	34.05	33.69	33.96	2,103,223	+0.27(+0.81%)
Apr 25, 2013	34.05	34.13	33.61	33.69	3,390,562	-0.37(-1.09%)
Apr 24, 2013	33.42	34.35	33.38	34.05	5,876,501	+0.70(+2.09%)
Apr 23, 2013	33.56	33.76	33.12	33.36	4,231,542	-0.01(-0.03%)
Apr 22, 2013	33.39	33.47	33.08	33.37	3,442,499	-0.02(-0.05%)
Apr 19, 2013	33.57	33.71	33.25	33.39	2,975,213	-0.21(-0.63%)
Apr 18, 2013	34.03	34.10	33.48	33.60	2,346,129	-0.22(-0.65%)
Apr 17, 2013	34.07	34.11	33.69	33.82	4,997,953	-0.23(-0.67%)
Apr 16, 2013	34.18	34.28	33.91	34.05	3,753,338	-0.02(-0.05%)
Apr 15, 2013	34.32	34.48	34.02	34.06	5,271,290	-0.42(-1.23%)
Apr 12, 2013	34.53	34.53	33.94	34.49	4,740,736	-0.18(-0.53%)
Apr 11, 2013	34.49	34.77	34.41	34.67	3,260,159	+0.29(+0.85%)
Apr 10, 2013	34.34	34.54	34.21	34.38	8,388,952	+0.21(+0.62%)
Apr 09, 2013	34.12	34.28	33.94	34.17	4,062,663	-0.10(-0.28%)
Apr 08, 2013	34.39	34.74	34.19	34.27	3,577,525	-0.28(-0.82%)
Apr 05, 2013	34.57	34.70	34.35	34.55	4,107,847	-0.13(-0.38%)
Apr 04, 2013	34.99	34.99	34.61	34.68	5,688,377	-0.31(-0.88%)
Apr 03, 2013	34.92	35.14	34.89	34.99	4,649,025	+0.15(+0.43%)
Apr 02, 2013	34.93	34.98	34.73	34.84	4,461,640	-0.02(-0.05%)
Apr 01, 2013	34.87	35.08	34.80	34.86	2,897,952	-0.10(-0.28%)
Mar 28, 2013	34.79	35.01	34.58	34.95	4,723,611	+0.16(+0.46%)
Mar 27, 2013	35.07	35.12	34.72	34.80	6,024,174	-0.43(-1.23%)
Mar 26, 2013	35.24	35.51	35.16	35.23	3,322,509	+0.00(+0.00%)
Mar 25, 2013	35.32	35.43	35.15	35.23	5,401,473	-0.03(-0.07%)
Mar 22, 2013	35.41	35.46	34.95	35.25	4,731,995	-0.17(-0.47%)
Mar 21, 2013	35.24	35.51	35.21	35.42	3,553,472	+0.19(+0.53%)
Mar 20, 2013	35.44	35.44	35.23	35.24	3,529,306	+0.01(+0.02%)
Mar 19, 2013	35.53	35.64	35.18	35.23	3,057,101	-0.34(-0.97%)
Mar 18, 2013	35.44	35.74	35.28	35.57	4,410,143	-0.39(-1.08%)
Mar 15, 2013	36.20	36.26	35.85	35.96	4,138,536	-0.21(-0.58%)
Mar 14, 2013	35.96	36.26	35.91	36.17	7,849,227	+0.25(+0.69%)
Mar 13, 2013	35.54	35.97	35.54	35.92	4,647,693	+0.22(+0.62%)
Mar 12, 2013	35.29	35.81	35.22	35.70	5,997,605	+0.25(+0.70%)
Mar 11, 2013	35.45	35.46	35.10	35.46	5,163,376	+0.08(+0.22%)
Mar 08, 2013	35.02	35.40	34.86	35.38	8,956,592	+0.50(+1.44%)
Mar 07, 2013	34.85	34.99	34.41	34.87	6,380,073	-0.04(-0.10%)
Mar 06, 2013	33.83	34.94	33.73	34.91	8,989,363	+1.32(+3.93%)
Mar 05, 2013	33.17	33.62	33.13	33.59	4,239,828	+0.78(+2.36%)
Mar 04, 2013	32.62	32.98	32.62	32.81	2,866,723	+0.00(+0.00%)

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.