Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	29.51	29.71	29.24	29.48	5,156,786	-0.07(-0.23%)
May 30, 2013	29.35	29.64	29.08	29.55	0	+0.24(+0.81%)
May 29, 2013	28.86	29.50	28.66	29.31	8,097,491	+0.25(+0.85%)
May 28, 2013	29.50	29.50	28.95	29.06	7,048,913	-0.01(-0.05%)
May 24, 2013	29.08	29.11	28.68	29.08	0	-0.15(-0.53%)
May 23, 2013	29.59	29.73	29.03	29.23	10,218,683	-0.47(-1.60%)
May 22, 2013	29.13	30.27	29.11	29.70	0	+0.25(+0.84%)
May 21, 2013	29.52	29.59	29.21	29.46	0	+0.04(+0.12%)
May 20, 2013	29.86	30.29	29.20	29.42	0	-0.44(-1.48%)
May 17, 2013	29.05	29.90	28.65	29.86	0	+1.04(+3.61%)
May 16, 2013	29.29	29.44	28.79	28.82	6,312,547	-0.56(-1.89%)
May 15, 2013	28.42	29.59	28.27	29.38	0	+0.71(+2.48%)
May 13, 2013	29.66	29.72	28.56	28.67	0	-0.98(-3.31%)
May 10, 2013	31.33	31.34	29.28	29.65	0	-1.56(-5.00%)
May 09, 2013	31.22	31.31	30.86	31.21	12,644,397	+0.14(+0.44%)
May 08, 2013	31.00	31.11	29.71	31.07	14,261,115	+1.49(+5.04%)
May 07, 2013	29.97	30.27	29.25	29.58	10,659,255	-0.35(-1.17%)
May 06, 2013	30.45	30.45	29.89	29.93	0	-0.44(-1.44%)
May 03, 2013	29.68	30.40	29.34	30.37	0	+1.04(+3.53%)
May 02, 2013	29.00	29.37	28.69	29.34	0	+0.39(+1.34%)
May 01, 2013	29.39	29.57	28.91	28.95	0	-0.60(-2.02%)
Apr 30, 2013	28.68	29.74	28.65	29.55	0	+0.85(+2.97%)
Apr 29, 2013	28.39	28.80	28.33	28.69	11,216,084	+0.44(+1.57%)
Apr 26, 2013	27.95	28.40	27.97	28.25	14,054,257	+0.28(+0.99%)
Apr 25, 2013	28.63	29.07	27.94	27.97	19,882,392	-0.26(-0.94%)
Apr 24, 2013	29.63	29.72	28.16	28.24	0	-1.40(-4.71%)
Apr 23, 2013	30.57	30.63	29.58	29.63	19,384,140	-0.78(-2.56%)
Apr 22, 2013	31.08	31.25	30.28	30.41	10,866,369	-0.51(-1.64%)
Apr 19, 2013	32.05	32.08	30.87	30.92	12,866,006	-1.22(-3.79%)
Apr 18, 2013	32.48	32.50	32.05	32.14	5,357,308	-0.21(-0.66%)
Apr 17, 2013	32.91	32.91	32.22	32.35	10,946,567	-0.77(-2.31%)
Apr 16, 2013	33.56	33.83	33.10	33.12	9,817,641	-0.20(-0.59%)
Apr 15, 2013	34.42	34.42	33.31	33.31	9,349,463	-1.14(-3.31%)
Apr 12, 2013	34.46	34.55	33.79	34.45	10,058,096	-0.96(-2.70%)
Apr 11, 2013	34.88	35.43	34.77	35.41	5,912,405	+0.62(+1.78%)
Apr 10, 2013	34.11	35.09	33.99	34.79	4,397,815	+0.86(+2.53%)
Apr 09, 2013	34.02	34.26	33.60	33.93	2,359,554	-0.08(-0.23%)
Apr 08, 2013	33.57	34.01	33.38	34.01	2,619,932	+0.42(+1.26%)
Apr 05, 2013	33.54	33.64	32.90	33.59	4,199,006	-0.37(-1.10%)
Apr 04, 2013	34.15	34.32	33.74	33.96	3,537,063	-0.20(-0.59%)
Apr 03, 2013	34.78	34.85	34.13	34.16	3,993,902	-0.66(-1.89%)
Apr 02, 2013	35.06	35.51	34.77	34.82	3,339,485	-0.17(-0.50%)
Apr 01, 2013	34.90	35.20	34.77	34.99	3,882,970	+0.05(+0.16%)
Mar 28, 2013	33.85	34.98	33.77	34.94	6,189,576	+1.10(+3.25%)
Mar 27, 2013	33.90	34.17	33.77	33.84	4,105,716	-0.19(-0.55%)
Mar 26, 2013	34.19	34.38	33.95	34.02	3,127,626	+0.10(+0.31%)
Mar 25, 2013	34.25	34.51	33.75	33.92	6,002,354	-0.23(-0.68%)
Mar 22, 2013	34.83	34.95	33.96	34.15	8,841,043	-0.57(-1.63%)
Mar 21, 2013	35.05	35.06	34.67	34.72	3,992,255	-0.67(-1.89%)
Mar 20, 2013	35.47	35.65	35.23	35.39	2,882,156	+0.23(+0.66%)
Mar 19, 2013	35.45	35.70	34.94	35.15	2,807,888	-0.23(-0.66%)
Mar 18, 2013	35.49	35.70	35.16	35.39	2,988,177	-0.34(-0.96%)
Mar 15, 2013	35.77	36.03	35.67	35.73	6,592,848	-0.15(-0.41%)
Mar 14, 2013	36.15	36.21	35.71	35.87	3,742,032	-0.23(-0.64%)
Mar 13, 2013	36.13	36.13	35.62	36.11	4,137,981	+0.08(+0.22%)
Mar 12, 2013	36.35	36.36	35.81	36.03	2,564,456	-0.35(-0.96%)
Mar 11, 2013	36.11	36.38	36.02	36.38	3,203,609	-0.33(-0.91%)
Mar 08, 2013	36.77	36.97	36.42	36.71	3,071,295	-0.01(-0.02%)
Mar 07, 2013	36.76	36.86	36.49	36.72	2,211,162	-0.08(-0.21%)
Mar 06, 2013	36.69	36.82	36.33	36.79	3,728,910	+0.39(+1.08%)
Mar 05, 2013	35.95	36.46	35.94	36.40	4,433,569	+0.57(+1.59%)
Mar 04, 2013	35.47	35.88	35.20	35.83	2,819,149	+0.30(+0.83%)

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.