Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	33.40	33.67	32.99	32.99	1,546,040	-0.43(-1.30%)
May 30, 2013	33.80	33.90	33.38	33.43	1,185,228	-0.27(-0.81%)
May 29, 2013	33.78	33.96	33.64	33.70	1,465,493	-0.27(-0.79%)
May 28, 2013	33.92	34.14	33.76	33.97	1,169,490	+0.32(+0.95%)
May 24, 2013	33.58	33.76	33.44	33.65	1,572,678	-0.25(-0.73%)
May 23, 2013	33.28	33.91	33.16	33.90	1,114,707	+0.38(+1.14%)
May 22, 2013	34.12	34.25	33.43	33.52	1,895,385	-0.66(-1.92%)
May 21, 2013	34.11	34.23	33.98	34.17	1,301,830	+0.13(+0.37%)
May 20, 2013	34.04	34.23	33.84	34.04	944,795	+0.01(+0.04%)
May 17, 2013	33.65	34.03	33.57	34.03	1,760,923	+0.41(+1.23%)
May 16, 2013	34.23	34.23	33.60	33.62	2,308,969	-0.72(-2.10%)
May 15, 2013	34.16	34.53	34.15	34.34	1,564,276	+0.48(+1.41%)
May 13, 2013	34.06	34.23	33.80	33.86	1,476,604	-0.25(-0.75%)
May 10, 2013	33.78	34.21	33.78	34.11	1,071,865	+0.36(+1.08%)
May 09, 2013	34.02	34.03	33.55	33.75	1,113,567	-0.20(-0.60%)
May 08, 2013	33.76	33.95	33.59	33.95	1,426,121	+0.10(+0.28%)
May 07, 2013	33.78	33.93	33.56	33.86	1,154,044	+0.16(+0.47%)
May 06, 2013	33.60	33.88	33.54	33.70	1,133,945	+0.06(+0.17%)
May 03, 2013	33.44	33.95	33.38	33.64	2,537,908	+0.31(+0.94%)
May 02, 2013	32.92	33.43	32.78	33.33	2,750,941	+0.41(+1.24%)
May 01, 2013	32.76	33.09	32.73	32.92	2,646,512	+0.04(+0.12%)
Apr 30, 2013	32.67	32.88	32.49	32.88	2,987,114	+0.48(+1.47%)
Apr 29, 2013	32.58	32.58	32.29	32.41	1,602,318	-0.07(-0.22%)
Apr 26, 2013	32.37	32.51	32.31	32.48	1,655,859	+0.01(+0.04%)
Apr 25, 2013	32.34	32.74	32.26	32.46	2,734,343	+0.39(+1.23%)
Apr 24, 2013	31.88	32.29	31.81	32.07	3,294,892	+0.30(+0.94%)
Apr 23, 2013	31.36	31.98	31.25	31.77	3,218,783	+0.52(+1.67%)
Apr 22, 2013	31.21	31.32	30.88	31.25	1,695,142	+0.11(+0.35%)
Apr 19, 2013	31.26	31.32	31.01	31.14	1,304,109	+0.04(+0.12%)
Apr 18, 2013	31.12	31.23	30.73	31.10	2,041,778	+0.04(+0.12%)
Apr 17, 2013	31.27	31.36	30.81	31.06	1,744,620	-0.43(-1.36%)
Apr 16, 2013	31.35	31.57	31.06	31.49	2,550,758	+0.40(+1.29%)
Apr 15, 2013	31.92	32.15	31.01	31.09	2,499,699	-0.92(-2.89%)
Apr 12, 2013	31.67	32.09	31.65	32.01	2,300,471	+0.27(+0.86%)
Apr 11, 2013	31.90	32.20	31.61	31.74	3,442,148	-0.22(-0.68%)
Apr 10, 2013	31.43	32.08	31.36	31.95	3,163,361	+0.68(+2.18%)
Apr 09, 2013	31.80	31.98	30.99	31.27	5,855,056	-0.51(-1.60%)
Apr 08, 2013	31.67	32.01	31.52	31.78	2,211,528	-0.12(-0.39%)
Apr 05, 2013	31.92	32.01	31.52	31.91	5,297,915	-0.34(-1.06%)
Apr 04, 2013	32.08	32.42	32.07	32.25	5,629,560	+0.30(+0.93%)
Apr 03, 2013	32.52	32.83	31.88	31.95	2,684,437	-0.45(-1.40%)
Apr 02, 2013	32.30	32.51	32.27	32.40	2,646,320	+0.27(+0.84%)
Apr 01, 2013	32.66	32.66	32.10	32.13	2,665,682	-0.49(-1.51%)
Mar 28, 2013	31.94	32.74	31.91	32.63	3,243,602	+0.64(+2.01%)
Mar 27, 2013	31.88	32.02	31.64	31.98	1,379,438	-0.02(-0.06%)
Mar 26, 2013	31.86	32.00	31.57	32.00	2,622,111	+0.20(+0.62%)
Mar 25, 2013	31.70	32.14	31.50	31.80	4,179,601	+0.48(+1.53%)
Mar 22, 2013	30.81	31.48	30.72	31.32	3,726,141	+0.42(+1.35%)
Mar 21, 2013	30.66	30.96	30.50	30.91	3,241,136	+0.14(+0.45%)
Mar 20, 2013	30.79	31.04	30.59	30.77	2,207,685	+0.05(+0.16%)
Mar 19, 2013	30.87	30.93	30.57	30.72	1,523,420	-0.14(-0.45%)
Mar 18, 2013	30.90	31.01	30.64	30.86	1,910,930	-0.31(-0.99%)
Mar 15, 2013	30.71	31.27	30.70	31.17	3,292,731	+0.31(+1.00%)
Mar 14, 2013	30.95	31.02	30.71	30.86	1,770,540	-0.08(-0.27%)
Mar 13, 2013	30.25	31.04	30.25	30.94	4,106,792	+0.68(+2.25%)
Mar 12, 2013	30.07	30.28	30.02	30.26	2,303,289	+0.21(+0.71%)
Mar 11, 2013	29.78	30.09	29.71	30.04	1,976,448	+0.16(+0.55%)
Mar 08, 2013	30.11	30.11	29.63	29.88	2,168,122	-0.09(-0.32%)
Mar 07, 2013	29.84	30.01	29.59	29.97	2,713,594	+0.14(+0.47%)
Mar 06, 2013	29.45	29.96	29.45	29.84	3,230,855	+0.40(+1.37%)
Mar 05, 2013	29.36	29.52	29.25	29.43	1,827,847	+0.22(+0.76%)
Mar 04, 2013	29.15	29.45	29.14	29.21	2,923,161	+0.06(+0.19%)

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.