Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	30.49	30.49	30.09	30.11	42,176,740	-0.59(-1.91%)
May 30, 2013	30.69	30.91	30.66	30.70	28,732,812	-0.07(-0.24%)
May 29, 2013	30.94	31.01	30.74	30.77	24,905,600	-0.43(-1.39%)
May 28, 2013	31.41	31.44	31.13	31.20	24,018,236	+0.16(+0.50%)
May 24, 2013	31.13	31.13	30.87	31.05	31,730,098	-0.32(-1.01%)
May 23, 2013	31.06	31.36	30.92	31.36	28,884,340	-0.23(-0.73%)
May 22, 2013	32.00	32.31	31.49	31.60	23,923,942	-0.36(-1.13%)
May 21, 2013	31.94	32.09	31.73	31.96	16,603,830	-0.02(-0.07%)
May 20, 2013	31.88	32.01	31.81	31.98	15,359,273	+0.07(+0.23%)
May 17, 2013	31.89	31.97	31.81	31.91	18,685,990	+0.11(+0.34%)
May 16, 2013	31.89	32.02	31.78	31.80	17,091,390	-0.13(-0.40%)
May 15, 2013	31.86	31.96	31.77	31.93	24,807,140	+0.13(+0.40%)
May 13, 2013	31.89	31.91	31.77	31.80	9,579,726	-0.29(-0.90%)
May 10, 2013	32.07	32.12	31.93	32.09	14,695,222	-0.12(-0.38%)
May 09, 2013	32.34	32.43	32.07	32.21	13,901,058	-0.25(-0.78%)
May 08, 2013	32.32	32.48	32.32	32.47	11,852,401	+0.29(+0.89%)
May 07, 2013	32.06	32.25	32.02	32.18	15,667,724	+0.25(+0.78%)
May 06, 2013	31.91	31.98	31.83	31.93	14,293,383	+0.04(+0.11%)
May 03, 2013	31.85	32.07	31.68	31.89	18,104,578	+0.22(+0.69%)
May 02, 2013	31.58	31.68	31.50	31.68	19,511,500	+0.29(+0.92%)
May 01, 2013	31.68	31.68	31.31	31.39	18,546,332	-0.33(-1.05%)
Apr 30, 2013	31.40	31.81	31.30	31.72	25,421,004	+0.39(+1.25%)
Apr 29, 2013	31.25	31.41	31.15	31.33	12,995,241	+0.33(+1.05%)
Apr 26, 2013	31.12	31.29	30.96	31.00	11,696,794	-0.29(-0.93%)
Apr 25, 2013	31.17	31.41	31.14	31.29	14,709,543	+0.26(+0.85%)
Apr 24, 2013	30.91	31.15	30.89	31.03	17,963,774	+0.19(+0.62%)
Apr 23, 2013	30.64	30.91	30.60	30.83	22,229,208	+0.15(+0.50%)
Apr 22, 2013	30.67	30.70	30.44	30.68	21,638,270	+0.08(+0.27%)
Apr 19, 2013	30.55	30.65	30.46	30.60	18,902,928	+0.43(+1.43%)
Apr 18, 2013	30.28	30.30	30.00	30.17	21,949,092	+0.07(+0.22%)
Apr 17, 2013	30.28	30.29	29.89	30.10	26,219,906	-0.44(-1.45%)
Apr 16, 2013	30.53	30.59	30.30	30.54	19,764,574	+0.66(+2.21%)
Apr 15, 2013	30.41	30.43	29.88	29.88	31,047,296	-0.80(-2.62%)
Apr 12, 2013	30.76	30.80	30.44	30.69	50,224,320	-0.38(-1.24%)
Apr 11, 2013	31.11	31.17	30.99	31.07	13,770,213	-0.00(-0.01%)
Apr 10, 2013	31.00	31.25	30.98	31.08	17,640,336	+0.26(+0.86%)
Apr 09, 2013	30.52	30.96	30.45	30.81	19,787,982	+0.32(+1.05%)
Apr 08, 2013	30.34	30.51	30.23	30.49	16,541,877	+0.08(+0.26%)
Apr 05, 2013	29.98	30.49	29.92	30.41	36,499,400	-0.04(-0.14%)
Apr 04, 2013	30.47	30.54	30.29	30.46	31,303,318	-0.01(-0.02%)
Apr 03, 2013	30.81	30.84	30.41	30.46	20,132,598	-0.38(-1.25%)
Apr 02, 2013	30.99	30.99	30.80	30.85	35,464,048	+0.03(+0.09%)
Apr 01, 2013	31.08	31.12	30.76	30.82	30,314,992	-0.27(-0.87%)
Mar 28, 2013	31.01	31.13	30.95	31.09	24,476,462	+0.01(+0.04%)
Mar 27, 2013	30.78	31.10	30.70	31.08	16,532,014	+0.11(+0.36%)
Mar 26, 2013	30.85	30.99	30.84	30.97	29,299,676	+0.35(+1.15%)
Mar 25, 2013	30.85	30.87	30.48	30.62	23,356,448	-0.07(-0.21%)
Mar 22, 2013	30.62	30.70	30.55	30.68	25,236,326	+0.09(+0.30%)
Mar 21, 2013	30.71	30.76	30.52	30.59	23,758,116	-0.28(-0.90%)
Mar 20, 2013	30.92	30.97	30.85	30.87	26,769,582	+0.18(+0.58%)
Mar 19, 2013	30.97	30.99	30.51	30.69	21,887,410	-0.24(-0.77%)
Mar 18, 2013	30.92	31.10	30.91	30.93	24,122,526	-0.35(-1.11%)
Mar 15, 2013	31.38	31.41	31.26	31.28	17,852,070	-0.26(-0.83%)
Mar 14, 2013	31.49	31.59	31.48	31.54	19,088,224	+0.16(+0.51%)
Mar 13, 2013	31.62	31.63	31.36	31.38	16,789,098	-0.30(-0.96%)
Mar 12, 2013	31.86	31.88	31.61	31.68	24,112,362	-0.33(-1.02%)
Mar 11, 2013	31.99	32.02	31.87	32.01	20,437,438	-0.14(-0.45%)
Mar 08, 2013	32.07	32.19	31.93	32.15	37,560,100	+0.29(+0.91%)
Mar 07, 2013	31.79	31.91	31.76	31.86	25,920,742	+0.08(+0.25%)
Mar 06, 2013	31.78	31.83	31.68	31.78	18,176,520	+0.17(+0.54%)
Mar 05, 2013	31.58	31.70	31.54	31.61	24,549,430	+0.35(+1.12%)
Mar 04, 2013	31.20	31.30	31.10	31.26	25,501,542	-0.28(-0.87%)

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.