Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	31.97	32.56	31.97	32.10	297,835	-0.12(-0.38%)
May 30, 2013	31.81	32.56	31.78	32.22	470,885	+0.45(+1.43%)
May 29, 2013	31.96	32.21	31.47	31.76	487,235	-0.45(-1.41%)
May 28, 2013	32.87	33.35	32.17	32.22	625,784	-0.37(-1.14%)
May 24, 2013	32.53	32.65	31.96	32.59	231,199	+0.02(+0.06%)
May 23, 2013	31.79	32.62	31.29	32.57	677,745	+0.38(+1.19%)
May 22, 2013	33.10	33.28	31.92	32.19	480,972	-0.94(-2.83%)
May 21, 2013	33.07	33.26	32.91	33.12	597,534	+0.11(+0.33%)
May 20, 2013	33.03	33.34	32.86	33.01	424,133	-0.13(-0.40%)
May 17, 2013	32.53	33.51	32.29	33.15	680,285	+0.62(+1.90%)
May 16, 2013	33.19	33.38	32.35	32.53	645,529	-0.77(-2.30%)
May 15, 2013	32.87	33.66	32.84	33.30	660,286	+1.07(+3.31%)
May 13, 2013	31.98	32.32	31.92	32.23	245,236	+0.07(+0.22%)
May 10, 2013	32.26	32.38	32.07	32.16	195,432	-0.03(-0.08%)
May 09, 2013	32.24	32.55	32.06	32.19	521,261	-0.15(-0.45%)
May 08, 2013	32.54	32.77	32.24	32.33	349,393	-0.27(-0.84%)
May 07, 2013	31.99	32.63	31.75	32.61	416,754	+0.52(+1.64%)
May 06, 2013	32.31	32.36	31.78	32.08	372,507	-0.21(-0.65%)
May 03, 2013	31.99	32.32	31.73	32.29	867,471	+0.56(+1.77%)
May 02, 2013	31.45	31.98	31.38	31.73	395,012	+0.35(+1.13%)
May 01, 2013	32.42	32.54	31.14	31.37	726,603	-1.04(-3.22%)
Apr 30, 2013	32.92	33.34	30.62	32.42	1,891,863	+0.19(+0.59%)
Apr 29, 2013	31.22	32.25	31.22	32.23	1,157,184	+1.21(+3.91%)
Apr 26, 2013	31.11	31.61	30.99	31.01	531,648	-0.06(-0.18%)
Apr 25, 2013	30.25	31.30	30.03	31.07	519,434	+1.01(+3.34%)
Apr 24, 2013	30.07	30.34	29.58	30.06	531,626	-0.15(-0.48%)
Apr 23, 2013	30.48	30.75	29.91	30.21	559,511	-0.19(-0.62%)
Apr 22, 2013	30.48	30.79	29.89	30.40	586,542	-0.06(-0.21%)
Apr 19, 2013	30.02	30.49	29.78	30.46	518,238	+0.52(+1.73%)
Apr 18, 2013	30.93	30.95	29.81	29.94	505,935	-0.44(-1.46%)
Apr 17, 2013	30.66	30.84	30.20	30.39	320,047	-0.32(-1.05%)
Apr 16, 2013	30.87	31.25	29.98	30.71	546,451	+0.42(+1.38%)
Apr 15, 2013	31.56	31.68	30.08	30.29	477,389	-1.43(-4.50%)
Apr 12, 2013	32.05	32.64	31.55	31.72	280,416	-0.46(-1.41%)
Apr 11, 2013	31.79	33.02	31.74	32.18	648,226	+0.31(+0.97%)
Apr 10, 2013	30.54	31.99	30.38	31.87	518,004	+1.44(+4.74%)
Apr 09, 2013	30.68	30.83	30.39	30.43	374,259	-0.31(-1.01%)
Apr 08, 2013	30.76	30.93	30.58	30.73	446,541	-0.24(-0.78%)
Apr 05, 2013	30.48	31.07	30.28	30.98	444,427	+0.34(+1.11%)
Apr 04, 2013	29.71	30.71	29.63	30.63	566,970	+0.80(+2.69%)
Apr 03, 2013	30.67	30.79	29.64	29.83	779,931	-0.79(-2.58%)
Apr 02, 2013	31.35	31.56	30.46	30.62	712,869	-0.72(-2.30%)
Apr 01, 2013	31.92	32.01	31.11	31.34	944,838	-0.73(-2.29%)
Mar 28, 2013	32.44	32.77	31.90	32.08	675,219	-0.32(-1.00%)
Mar 27, 2013	32.83	33.25	32.34	32.40	508,614	-0.56(-1.71%)
Mar 26, 2013	32.52	33.16	32.33	32.96	546,993	+0.39(+1.20%)
Mar 25, 2013	33.43	33.70	32.28	32.57	654,726	-0.70(-2.11%)
Mar 22, 2013	33.67	33.90	32.63	33.27	561,193	-0.31(-0.92%)
Mar 21, 2013	33.93	34.29	33.52	33.58	310,343	-0.51(-1.50%)
Mar 20, 2013	33.62	34.25	33.62	34.09	433,465	+0.54(+1.62%)
Mar 19, 2013	34.38	34.60	33.00	33.55	738,897	-0.73(-2.12%)
Mar 18, 2013	34.29	34.59	33.83	34.28	464,749	-0.10(-0.29%)
Mar 15, 2013	34.15	34.72	33.32	34.38	1,120,420	+0.04(+0.13%)
Mar 14, 2013	35.31	35.77	33.83	34.33	929,857	-0.96(-2.72%)
Mar 13, 2013	35.72	35.79	35.15	35.29	938,132	-0.42(-1.19%)
Mar 12, 2013	35.28	35.79	35.00	35.72	1,088,951	+0.26(+0.73%)
Mar 11, 2013	35.42	35.84	34.93	35.46	1,118,250	-0.23(-0.66%)
Mar 08, 2013	36.61	36.61	35.48	35.69	1,021,039	-0.43(-1.19%)
Mar 07, 2013	35.75	36.63	34.83	36.12	1,106,016	+0.44(+1.24%)
Mar 06, 2013	35.68	36.16	35.09	35.68	918,969	-0.05(-0.13%)
Mar 05, 2013	36.32	36.71	35.63	35.73	1,529,588	-0.40(-1.09%)
Mar 04, 2013	35.20	36.71	34.72	36.12	1,585,636	+0.91(+2.59%)

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.