Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	31.69	32.08	31.44	31.44	5,124,601	-0.55(-1.73%)
May 30, 2013	31.81	32.32	31.77	31.99	5,767,611	+0.22(+0.70%)
May 29, 2013	31.91	31.97	31.46	31.77	4,031,836	-0.37(-1.15%)
May 28, 2013	32.34	32.52	31.91	32.14	3,986,817	+0.14(+0.43%)
May 24, 2013	31.60	32.09	31.45	32.00	4,201,622	+0.15(+0.47%)
May 23, 2013	31.61	32.05	31.52	31.85	4,638,928	-0.01(-0.04%)
May 22, 2013	32.15	32.47	31.69	31.87	6,739,923	-0.28(-0.87%)
May 21, 2013	31.74	32.26	31.74	32.15	6,937,326	+0.38(+1.19%)
May 20, 2013	31.46	31.92	31.39	31.77	6,198,405	+0.12(+0.37%)
May 17, 2013	31.24	31.65	30.92	31.65	8,980,692	+0.51(+1.65%)
May 16, 2013	31.48	31.65	30.95	31.14	7,008,555	-0.45(-1.42%)
May 15, 2013	31.38	31.82	30.76	31.59	14,545,960	+1.10(+3.60%)
May 13, 2013	30.58	30.65	30.27	30.49	4,132,596	-0.23(-0.74%)
May 10, 2013	30.32	30.72	30.29	30.72	4,612,086	+0.51(+1.68%)
May 09, 2013	30.30	30.44	30.09	30.21	4,115,797	-0.12(-0.41%)
May 08, 2013	30.27	30.65	30.09	30.33	5,282,854	+0.09(+0.30%)
May 07, 2013	29.96	30.40	29.77	30.24	4,907,417	+0.33(+1.09%)
May 06, 2013	29.92	30.10	29.79	29.92	3,957,425	-0.15(-0.50%)
May 03, 2013	29.43	30.21	29.12	30.07	6,268,412	+0.94(+3.24%)
May 02, 2013	29.04	29.24	28.93	29.12	3,871,155	+0.05(+0.18%)
May 01, 2013	28.97	29.24	28.83	29.07	4,276,997	+0.07(+0.22%)
Apr 30, 2013	29.21	29.32	28.79	29.01	5,619,328	-0.31(-1.04%)
Apr 29, 2013	29.12	29.53	29.11	29.31	3,959,048	+0.29(+0.99%)
Apr 26, 2013	29.08	29.21	28.88	29.03	3,973,984	-0.10(-0.33%)
Apr 25, 2013	28.64	29.38	28.61	29.12	6,071,716	+0.58(+2.03%)
Apr 24, 2013	28.65	28.89	28.39	28.54	3,905,490	-0.04(-0.14%)
Apr 23, 2013	28.39	28.73	28.27	28.58	5,047,720	+0.27(+0.94%)
Apr 22, 2013	28.35	28.50	28.04	28.32	3,654,143	+0.00(+0.00%)
Apr 19, 2013	28.06	28.43	27.99	28.32	4,064,149	+0.39(+1.40%)
Apr 18, 2013	28.35	28.35	27.87	27.93	4,684,358	-0.44(-1.54%)
Apr 17, 2013	28.36	28.43	28.06	28.36	6,736,958	-0.21(-0.73%)
Apr 16, 2013	28.56	28.63	28.38	28.57	4,508,178	+0.33(+1.17%)
Apr 15, 2013	28.68	28.88	28.19	28.24	5,372,545	-0.66(-2.27%)
Apr 12, 2013	28.75	29.52	28.74	28.90	9,620,493	+0.08(+0.27%)
Apr 11, 2013	28.74	29.43	28.74	28.82	8,763,106	-0.03(-0.11%)
Apr 10, 2013	28.58	29.23	28.52	28.85	6,878,088	+0.45(+1.58%)
Apr 09, 2013	28.54	28.69	28.28	28.40	5,305,800	-0.21(-0.73%)
Apr 08, 2013	28.19	28.77	28.18	28.61	7,823,115	+0.39(+1.38%)
Apr 05, 2013	27.91	28.32	27.86	28.22	7,811,815	-0.11(-0.39%)
Apr 04, 2013	27.56	28.54	27.52	28.33	10,344,551	+0.76(+2.76%)
Apr 03, 2013	27.33	27.72	27.15	27.57	8,923,536	+0.23(+0.86%)
Apr 02, 2013	27.24	27.43	27.17	27.33	4,183,669	+0.26(+0.96%)
Apr 01, 2013	27.17	27.45	27.00	27.07	4,146,748	-0.14(-0.50%)
Mar 28, 2013	27.11	27.28	26.88	27.21	7,908,243	+0.07(+0.26%)
Mar 27, 2013	27.17	27.33	27.01	27.14	4,835,381	-0.17(-0.62%)
Mar 26, 2013	27.58	27.61	26.95	27.31	7,659,156	-0.24(-0.87%)
Mar 25, 2013	27.58	27.80	27.43	27.55	6,430,106	-0.20(-0.70%)
Mar 22, 2013	27.54	27.80	27.52	27.74	6,083,431	+0.32(+1.16%)
Mar 21, 2013	27.46	27.89	27.37	27.43	9,076,472	-0.25(-0.89%)
Mar 20, 2013	27.12	27.82	27.12	27.67	9,861,564	+0.57(+2.11%)
Mar 19, 2013	27.03	27.13	26.59	27.10	8,880,164	+0.06(+0.22%)
Mar 18, 2013	26.84	27.17	26.83	27.04	5,037,207	-0.13(-0.48%)
Mar 15, 2013	27.24	27.38	26.91	27.17	9,393,104	-0.24(-0.88%)
Mar 14, 2013	27.50	27.54	27.13	27.41	7,128,437	+0.03(+0.09%)
Mar 13, 2013	27.29	27.62	27.19	27.39	10,127,701	+0.22(+0.81%)
Mar 12, 2013	26.86	27.33	26.86	27.17	6,248,125	+0.17(+0.62%)
Mar 11, 2013	26.82	27.14	26.74	27.00	4,776,596	+0.03(+0.10%)
Mar 08, 2013	26.77	27.02	26.62	26.97	4,452,891	+0.28(+1.07%)
Mar 07, 2013	26.62	26.89	26.51	26.69	6,363,743	+0.10(+0.37%)
Mar 06, 2013	26.77	26.97	26.58	26.59	10,549,156	-0.41(-1.53%)
Mar 05, 2013	27.02	27.30	26.95	27.00	8,964,849	+0.12(+0.43%)
Mar 04, 2013	26.35	27.07	26.35	26.89	8,861,074	+0.56(+2.11%)

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.