Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	36.39	36.80	35.88	35.88	2,722,760	-0.61(-1.68%)
May 30, 2013	36.16	36.87	36.14	36.50	1,954,956	+0.44(+1.21%)
May 29, 2013	36.25	36.46	36.05	36.06	2,442,068	-0.61(-1.67%)
May 28, 2013	36.81	37.07	36.66	36.68	2,045,707	+0.07(+0.20%)
May 24, 2013	36.59	36.72	36.21	36.60	1,071,161	-0.23(-0.61%)
May 23, 2013	36.53	37.05	36.44	36.83	1,818,489	+0.05(+0.13%)
May 22, 2013	37.29	37.56	36.57	36.78	2,294,872	-0.37(-1.00%)
May 21, 2013	37.32	37.35	37.00	37.15	1,647,599	-0.11(-0.28%)
May 20, 2013	36.96	37.54	36.93	37.26	2,055,552	+0.08(+0.22%)
May 17, 2013	36.65	37.20	36.64	37.18	2,195,520	+0.54(+1.48%)
May 16, 2013	36.56	36.95	36.52	36.63	1,494,473	+0.04(+0.11%)
May 15, 2013	36.16	36.70	36.05	36.59	1,441,077	+0.74(+2.07%)
May 13, 2013	35.94	35.97	35.82	35.85	1,738,021	-0.11(-0.31%)
May 10, 2013	35.99	36.17	35.87	35.96	1,914,544	-0.01(-0.02%)
May 09, 2013	36.30	36.36	35.84	35.97	2,538,492	-0.32(-0.89%)
May 08, 2013	36.11	36.44	35.92	36.30	2,851,331	+0.14(+0.38%)
May 07, 2013	36.30	36.56	36.12	36.16	2,059,650	-0.12(-0.33%)
May 06, 2013	35.63	36.34	35.63	36.28	1,453,207	+0.36(+0.99%)
May 03, 2013	35.40	36.02	35.16	35.92	2,433,020	+0.77(+2.18%)
May 02, 2013	34.80	35.24	34.61	35.16	1,787,621	+0.62(+1.80%)
May 01, 2013	34.98	35.16	34.50	34.53	2,009,902	-0.67(-1.91%)
Apr 30, 2013	34.62	35.26	34.35	35.20	2,861,094	+0.52(+1.49%)
Apr 29, 2013	34.28	34.70	34.28	34.69	1,557,431	+0.39(+1.13%)
Apr 26, 2013	34.72	34.72	34.16	34.30	2,220,090	-0.39(-1.12%)
Apr 25, 2013	34.21	34.92	34.18	34.69	2,532,688	+0.61(+1.78%)
Apr 24, 2013	32.94	34.16	32.94	34.08	2,832,811	+1.34(+4.10%)
Apr 23, 2013	32.08	32.74	31.97	32.74	2,048,049	+0.77(+2.40%)
Apr 22, 2013	31.86	32.12	31.60	31.97	2,039,126	+0.14(+0.43%)
Apr 19, 2013	31.71	31.88	31.32	31.83	1,756,374	+0.22(+0.69%)
Apr 18, 2013	32.16	32.25	31.36	31.61	3,007,278	-0.50(-1.56%)
Apr 17, 2013	33.06	33.13	31.89	32.12	3,033,462	-1.33(-3.96%)
Apr 16, 2013	32.85	33.47	32.75	33.44	1,761,050	+0.83(+2.55%)
Apr 15, 2013	33.53	33.55	32.61	32.61	2,083,308	-1.03(-3.05%)
Apr 12, 2013	33.88	33.94	33.48	33.64	2,166,561	-0.33(-0.98%)
Apr 11, 2013	33.69	34.12	33.61	33.97	2,168,164	+0.21(+0.62%)
Apr 10, 2013	33.26	33.90	33.05	33.76	2,631,231	+0.28(+0.85%)
Apr 09, 2013	33.43	33.57	33.30	33.47	1,205,755	+0.11(+0.34%)
Apr 08, 2013	33.21	33.38	33.20	33.36	1,607,978	+0.11(+0.32%)
Apr 05, 2013	33.03	33.34	32.80	33.26	2,102,255	-0.22(-0.65%)
Apr 04, 2013	33.58	33.86	33.28	33.47	1,813,454	+0.06(+0.19%)
Apr 03, 2013	33.63	33.94	33.32	33.41	2,002,941	-0.11(-0.31%)
Apr 02, 2013	33.80	33.91	33.35	33.51	1,721,826	-0.11(-0.34%)
Apr 01, 2013	33.90	33.94	33.47	33.63	1,356,968	-0.27(-0.79%)
Mar 28, 2013	33.70	33.94	33.60	33.89	2,161,943	+0.26(+0.77%)
Mar 27, 2013	33.52	33.77	33.39	33.64	2,314,728	-0.06(-0.17%)
Mar 26, 2013	33.70	33.85	33.63	33.69	1,562,184	+0.11(+0.34%)
Mar 25, 2013	33.92	34.17	33.36	33.58	1,768,709	-0.23(-0.67%)
Mar 22, 2013	33.76	33.85	33.58	33.81	1,481,406	+0.21(+0.63%)
Mar 21, 2013	33.71	33.92	33.44	33.60	1,912,018	-0.44(-1.31%)
Mar 20, 2013	33.95	34.08	33.72	34.04	1,556,790	+0.37(+1.10%)
Mar 19, 2013	33.77	33.82	33.35	33.67	1,648,798	+0.02(+0.05%)
Mar 18, 2013	33.43	33.94	33.34	33.65	1,335,725	-0.16(-0.48%)
Mar 15, 2013	34.18	34.29	33.60	33.81	3,039,768	-0.57(-1.67%)
Mar 14, 2013	33.96	34.44	33.96	34.39	1,831,894	+0.50(+1.48%)
Mar 13, 2013	34.06	34.12	33.83	33.89	1,809,816	-0.14(-0.40%)
Mar 12, 2013	33.99	34.13	33.68	34.02	2,089,193	+0.03(+0.10%)
Mar 11, 2013	34.02	34.11	33.85	33.99	1,737,855	-0.14(-0.40%)
Mar 08, 2013	33.68	34.15	33.55	34.13	1,869,179	+0.59(+1.76%)
Mar 07, 2013	33.60	33.72	33.47	33.54	1,684,605	+0.04(+0.12%)
Mar 06, 2013	33.13	33.58	33.03	33.50	1,704,612	+0.49(+1.49%)
Mar 05, 2013	32.88	33.22	32.88	33.01	1,697,688	+0.31(+0.94%)
Mar 04, 2013	32.45	32.75	32.32	32.70	1,681,646	+0.18(+0.55%)

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.