Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	28.52	28.61	28.06	28.06	37,342,924	-0.55(-1.91%)
May 30, 2013	29.11	29.19	28.59	28.61	29,748,626	-0.44(-1.52%)
May 29, 2013	29.71	29.77	28.99	29.05	24,207,180	-0.81(-2.70%)
May 28, 2013	29.89	30.21	29.75	29.86	20,539,508	+0.22(+0.73%)
May 24, 2013	29.15	29.73	29.12	29.64	16,448,359	+0.22(+0.74%)
May 23, 2013	29.42	29.52	29.16	29.42	15,582,324	-0.22(-0.76%)
May 22, 2013	29.67	30.08	29.50	29.65	19,405,074	-0.06(-0.21%)
May 21, 2013	29.81	29.87	29.52	29.71	13,039,586	-0.03(-0.09%)
May 20, 2013	30.14	30.14	29.68	29.74	14,202,188	-0.41(-1.37%)
May 17, 2013	30.21	30.27	29.86	30.15	17,977,472	-0.08(-0.28%)
May 16, 2013	30.11	30.48	30.03	30.24	17,572,462	+0.12(+0.40%)
May 15, 2013	29.82	30.24	29.75	30.12	17,537,852	+0.51(+1.73%)
May 13, 2013	29.57	29.78	29.47	29.61	13,240,149	+0.03(+0.09%)
May 10, 2013	29.55	29.64	29.37	29.58	14,147,905	+0.02(+0.07%)
May 09, 2013	29.83	29.86	29.47	29.56	14,413,374	-0.24(-0.80%)
May 08, 2013	29.85	29.95	29.58	29.79	17,984,630	-0.17(-0.56%)
May 07, 2013	29.62	29.97	29.58	29.96	19,645,048	+0.44(+1.47%)
May 06, 2013	29.68	29.68	29.38	29.53	13,333,807	-0.11(-0.38%)
May 03, 2013	29.59	29.77	29.44	29.64	16,756,410	+0.20(+0.67%)
May 02, 2013	29.23	29.58	29.11	29.44	26,673,574	-0.18(-0.59%)
May 01, 2013	29.58	29.86	29.57	29.62	12,413,272	-0.08(-0.28%)
Apr 30, 2013	29.58	29.75	29.39	29.70	19,164,010	+0.06(+0.21%)
Apr 29, 2013	29.64	29.68	29.42	29.64	16,141,342	+0.10(+0.33%)
Apr 26, 2013	29.60	29.72	29.54	29.54	21,611,146	-0.18(-0.59%)
Apr 25, 2013	29.65	29.85	29.53	29.72	14,531,557	+0.14(+0.47%)
Apr 24, 2013	29.92	30.10	29.54	29.58	16,200,573	-0.39(-1.29%)
Apr 23, 2013	30.02	30.15	29.65	29.96	15,994,225	-0.01(-0.05%)
Apr 22, 2013	29.84	30.07	29.75	29.98	15,026,902	+0.04(+0.14%)
Apr 19, 2013	29.67	30.01	29.61	29.94	19,789,604	+0.39(+1.33%)
Apr 18, 2013	29.81	29.93	29.54	29.54	22,849,908	-0.32(-1.06%)
Apr 17, 2013	29.57	29.96	29.49	29.86	34,498,252	+0.13(+0.42%)
Apr 16, 2013	29.05	29.81	28.95	29.73	45,809,196	+1.60(+5.69%)
Apr 15, 2013	28.66	28.77	28.10	28.13	22,820,480	-0.69(-2.41%)
Apr 12, 2013	28.71	28.85	28.55	28.83	14,813,293	-0.07(-0.24%)
Apr 11, 2013	28.86	29.06	28.81	28.90	15,622,441	+0.08(+0.27%)
Apr 10, 2013	28.62	28.89	28.57	28.82	13,829,598	+0.25(+0.88%)
Apr 09, 2013	28.64	28.86	28.43	28.57	30,007,994	-0.11(-0.37%)
Apr 08, 2013	28.10	28.68	27.91	28.67	32,432,706	+0.55(+1.95%)
Apr 05, 2013	28.22	28.32	28.08	28.12	15,293,173	-0.32(-1.13%)
Apr 04, 2013	28.26	28.48	28.21	28.45	16,297,893	+0.26(+0.92%)
Apr 03, 2013	28.62	28.64	28.12	28.19	19,436,920	-0.39(-1.35%)
Apr 02, 2013	28.37	28.70	28.36	28.57	19,037,900	+0.19(+0.67%)
Apr 01, 2013	28.34	28.41	28.19	28.38	11,688,517	+0.01(+0.03%)
Mar 28, 2013	28.34	28.49	28.08	28.38	20,275,194	+0.15(+0.55%)
Mar 27, 2013	28.38	28.45	28.11	28.22	20,752,128	-0.33(-1.16%)
Mar 26, 2013	28.16	28.56	28.16	28.55	19,476,134	+0.40(+1.42%)
Mar 25, 2013	28.15	28.24	28.04	28.15	22,400,392	+0.06(+0.20%)
Mar 22, 2013	28.05	28.26	27.99	28.10	22,984,872	-0.02(-0.07%)
Mar 21, 2013	27.96	28.37	27.90	28.12	32,867,866	+0.14(+0.50%)
Mar 20, 2013	27.65	28.01	27.62	27.98	27,463,952	+0.38(+1.37%)
Mar 19, 2013	27.31	27.65	27.24	27.60	21,649,740	+0.40(+1.47%)
Mar 18, 2013	27.09	27.32	27.07	27.20	16,360,250	-0.05(-0.18%)
Mar 15, 2013	27.24	27.32	27.13	27.25	29,654,066	-0.13(-0.49%)
Mar 14, 2013	27.24	27.45	27.13	27.38	20,768,206	+0.30(+1.11%)
Mar 13, 2013	27.24	27.28	27.05	27.08	20,461,650	-0.06(-0.23%)
Mar 12, 2013	27.37	27.39	27.03	27.14	16,328,558	-0.24(-0.89%)
Mar 11, 2013	27.31	27.43	27.30	27.39	13,207,660	+0.06(+0.23%)
Mar 08, 2013	27.29	27.46	27.19	27.32	16,058,158	+0.07(+0.26%)
Mar 07, 2013	27.20	27.30	27.06	27.25	21,681,660	+0.07(+0.26%)
Mar 06, 2013	27.03	27.20	26.96	27.18	16,729,696	+0.24(+0.88%)
Mar 05, 2013	27.16	27.17	26.86	26.95	19,005,614	-0.10(-0.36%)
Mar 04, 2013	26.89	27.04	26.79	27.04	14,259,565	+0.08(+0.31%)

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.