Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	32.69	32.74	32.32	32.36	139,394,240	-0.60(-1.82%)
May 30, 2013	32.91	33.18	32.89	32.96	73,351,032	+0.00(+0.00%)
May 29, 2013	33.16	33.22	32.94	32.96	90,971,616	-0.42(-1.27%)
May 28, 2013	33.60	33.67	33.35	33.38	65,456,724	+0.18(+0.56%)
May 24, 2013	33.20	33.23	33.02	33.20	89,412,432	-0.29(-0.88%)
May 23, 2013	33.21	33.53	33.04	33.49	107,349,704	-0.25(-0.74%)
May 22, 2013	34.22	34.53	33.62	33.75	115,380,488	-0.38(-1.11%)
May 21, 2013	34.13	34.28	33.90	34.12	50,612,672	-0.07(-0.21%)
May 20, 2013	34.10	34.23	34.01	34.19	42,038,012	+0.09(+0.25%)
May 17, 2013	34.04	34.15	33.97	34.11	48,102,712	+0.15(+0.44%)
May 16, 2013	34.07	34.21	33.95	33.96	44,343,936	-0.12(-0.36%)
May 15, 2013	33.99	34.13	33.90	34.08	69,605,880	+0.17(+0.50%)
May 13, 2013	34.02	34.04	33.88	33.91	65,325,724	-0.31(-0.92%)
May 10, 2013	34.26	34.31	34.07	34.23	57,117,576	-0.27(-0.77%)
May 09, 2013	34.68	34.71	34.32	34.49	51,290,564	-0.25(-0.72%)
May 08, 2013	34.62	34.78	34.59	34.74	61,071,044	+0.27(+0.77%)
May 07, 2013	34.37	34.54	34.27	34.48	49,562,396	+0.24(+0.71%)
May 06, 2013	34.18	34.26	34.08	34.23	39,975,852	+0.05(+0.14%)
May 03, 2013	34.10	34.38	33.90	34.19	73,431,872	+0.28(+0.83%)
May 02, 2013	33.78	33.92	33.69	33.90	59,819,276	+0.27(+0.79%)
May 01, 2013	34.01	33.97	33.53	33.64	82,151,968	-0.37(-1.09%)
Apr 30, 2013	33.64	34.10	33.50	34.01	103,050,112	+0.48(+1.43%)
Apr 29, 2013	33.48	33.64	33.34	33.53	55,853,704	+0.35(+1.04%)
Apr 26, 2013	33.35	33.52	33.13	33.18	65,866,104	-0.34(-1.01%)
Apr 25, 2013	33.40	33.64	33.34	33.52	52,832,896	+0.29(+0.89%)
Apr 24, 2013	33.09	33.35	33.08	33.22	65,615,156	+0.20(+0.61%)
Apr 23, 2013	32.80	33.09	32.87	33.02	82,355,520	+0.16(+0.48%)
Apr 22, 2013	32.82	32.86	32.58	32.87	42,752,324	+0.16(+0.48%)
Apr 19, 2013	32.69	32.78	32.58	32.71	63,947,096	+0.47(+1.45%)
Apr 18, 2013	32.43	32.46	32.10	32.24	60,865,800	+0.01(+0.02%)
Apr 17, 2013	32.48	32.48	32.02	32.23	111,995,184	-0.52(-1.59%)
Apr 16, 2013	32.74	32.84	32.50	32.76	65,164,004	+0.66(+2.06%)
Apr 15, 2013	32.61	32.61	32.07	32.10	88,579,328	-0.80(-2.42%)
Apr 12, 2013	33.05	33.08	32.64	32.89	139,168,832	-0.51(-1.53%)
Apr 11, 2013	33.43	33.49	33.30	33.40	58,565,228	+0.02(+0.07%)
Apr 10, 2013	33.30	33.61	33.27	33.38	63,148,740	+0.32(+0.96%)
Apr 09, 2013	32.78	33.27	32.70	33.06	98,436,368	+0.32(+0.98%)
Apr 08, 2013	32.60	32.79	32.47	32.74	59,077,168	+0.06(+0.17%)
Apr 05, 2013	32.19	32.80	32.14	32.69	118,850,904	-0.08(-0.24%)
Apr 04, 2013	32.83	32.90	32.58	32.76	92,884,616	-0.10(-0.29%)
Apr 03, 2013	33.20	33.26	32.79	32.86	85,005,848	-0.39(-1.17%)
Apr 02, 2013	33.42	33.42	33.20	33.25	50,148,196	+0.01(+0.04%)
Apr 01, 2013	33.56	33.57	33.17	33.24	61,597,420	-0.36(-1.08%)
Mar 28, 2013	33.43	33.60	33.36	33.60	55,019,924	+0.07(+0.21%)
Mar 27, 2013	33.19	33.53	33.09	33.53	54,729,716	+0.13(+0.38%)
Mar 26, 2013	33.22	33.42	33.21	33.40	70,588,840	+0.47(+1.43%)
Mar 25, 2013	33.18	33.23	32.80	32.93	59,515,572	-0.03(-0.10%)
Mar 22, 2013	32.92	33.00	32.84	32.96	53,165,932	+0.13(+0.38%)
Mar 21, 2013	33.00	33.06	32.80	32.84	64,475,896	-0.34(-1.02%)
Mar 20, 2013	33.24	33.31	33.15	33.17	67,983,184	+0.19(+0.57%)
Mar 19, 2013	33.24	33.26	32.77	32.98	104,043,016	-0.23(-0.70%)
Mar 18, 2013	33.21	33.40	33.18	33.22	88,276,680	-0.38(-1.13%)
Mar 15, 2013	33.71	33.75	33.57	33.60	77,960,624	-0.31(-0.90%)
Mar 14, 2013	33.88	34.00	33.86	33.90	51,073,256	+0.14(+0.42%)
Mar 13, 2013	34.02	34.03	33.74	33.76	102,478,576	-0.32(-0.95%)
Mar 12, 2013	34.30	34.35	34.01	34.08	64,841,196	-0.39(-1.14%)
Mar 11, 2013	34.51	34.52	34.37	34.48	56,071,944	-0.19(-0.54%)
Mar 08, 2013	34.59	34.74	34.43	34.67	78,731,752	+0.30(+0.87%)
Mar 07, 2013	34.28	34.41	34.23	34.37	56,105,084	+0.09(+0.28%)
Mar 06, 2013	34.27	34.33	34.16	34.27	54,026,556	+0.17(+0.49%)
Mar 05, 2013	33.70	34.28	34.02	34.10	62,760,324	+0.40(+1.19%)
Mar 04, 2013	33.64	33.75	33.52	33.70	55,669,928	-0.32(-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.