Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	31.11	31.57	30.99	31.11	600,718	-0.12(-0.37%)
May 30, 2013	31.17	31.37	31.01	31.22	518,812	+0.19(+0.61%)
May 29, 2013	30.96	31.18	30.81	31.03	822,915	-0.22(-0.69%)
May 28, 2013	31.50	31.67	31.06	31.25	599,981	+0.12(+0.37%)
May 24, 2013	31.25	31.25	30.77	31.13	676,374	-0.32(-1.00%)
May 23, 2013	31.17	31.51	31.11	31.45	715,151	+0.02(+0.08%)
May 22, 2013	32.56	32.61	31.26	31.42	940,007	-1.14(-3.49%)
May 21, 2013	32.17	32.64	32.17	32.56	595,975	+0.39(+1.21%)
May 20, 2013	31.59	32.48	31.53	32.17	1,009,036	+0.51(+1.60%)
May 17, 2013	31.26	32.59	30.14	31.66	1,396,303	+0.07(+0.21%)
May 16, 2013	31.99	32.24	31.58	31.60	977,318	-0.41(-1.27%)
May 15, 2013	31.78	32.00	31.64	32.00	916,842	+0.80(+2.55%)
May 13, 2013	31.26	31.39	30.97	31.21	509,911	-0.07(-0.21%)
May 10, 2013	31.06	31.30	31.04	31.27	349,601	+0.23(+0.75%)
May 09, 2013	31.07	31.16	30.83	31.04	395,968	+0.01(+0.03%)
May 08, 2013	30.53	31.03	30.52	31.03	400,703	+0.50(+1.63%)
May 07, 2013	30.31	30.53	30.11	30.53	758,061	+0.33(+1.10%)
May 06, 2013	30.33	30.35	30.05	30.20	608,778	-0.17(-0.55%)
May 03, 2013	30.30	30.52	30.12	30.37	564,847	+0.25(+0.83%)
May 02, 2013	30.18	30.31	29.90	30.12	887,529	+0.04(+0.14%)
May 01, 2013	30.00	30.23	29.81	30.08	1,104,031	-0.09(-0.30%)
Apr 30, 2013	29.73	30.17	29.47	30.17	736,796	+0.36(+1.20%)
Apr 29, 2013	29.77	29.84	29.54	29.81	278,412	+0.12(+0.42%)
Apr 26, 2013	29.77	29.80	29.66	29.69	471,037	-0.05(-0.17%)
Apr 25, 2013	29.41	29.85	29.40	29.74	385,245	+0.35(+1.19%)
Apr 24, 2013	29.18	29.45	29.01	29.39	364,405	+0.27(+0.91%)
Apr 23, 2013	28.72	29.12	28.67	29.12	352,611	+0.47(+1.65%)
Apr 22, 2013	28.98	28.98	28.49	28.65	464,401	-0.21(-0.72%)
Apr 19, 2013	28.98	28.99	28.64	28.86	394,570	+0.02(+0.06%)
Apr 18, 2013	28.79	29.10	28.78	28.84	749,617	+0.05(+0.17%)
Apr 17, 2013	29.07	29.11	28.60	28.79	559,632	-0.45(-1.53%)
Apr 16, 2013	28.93	29.27	28.81	29.24	496,796	+0.54(+1.88%)
Apr 15, 2013	29.12	29.24	28.59	28.70	902,525	-0.57(-1.95%)
Apr 12, 2013	29.28	29.45	29.16	29.27	407,461	-0.21(-0.70%)
Apr 11, 2013	29.24	29.49	29.18	29.48	634,792	+0.18(+0.62%)
Apr 10, 2013	29.26	29.42	29.17	29.30	793,186	+0.13(+0.45%)
Apr 09, 2013	29.16	29.42	29.02	29.17	515,034	+0.00(+0.00%)
Apr 08, 2013	28.95	29.19	28.80	29.17	361,056	+0.20(+0.69%)
Apr 05, 2013	28.57	28.99	28.50	28.97	426,478	-0.06(-0.20%)
Apr 04, 2013	28.46	29.04	28.46	29.02	400,123	+0.58(+2.04%)
Apr 03, 2013	29.14	29.24	28.41	28.44	645,461	-0.71(-2.45%)
Apr 02, 2013	29.52	29.54	29.04	29.16	291,967	-0.26(-0.87%)
Apr 01, 2013	29.95	29.99	29.20	29.41	462,298	-0.60(-1.99%)
Mar 28, 2013	29.66	30.13	29.61	30.01	452,047	+0.27(+0.89%)
Mar 27, 2013	29.56	29.81	29.32	29.75	434,211	+0.02(+0.08%)
Mar 26, 2013	29.90	29.90	29.65	29.72	579,469	-0.06(-0.20%)
Mar 25, 2013	30.11	30.24	29.65	29.78	537,266	-0.18(-0.61%)
Mar 22, 2013	30.17	30.17	29.83	29.96	497,744	-0.11(-0.36%)
Mar 21, 2013	30.22	30.57	30.00	30.07	381,802	-0.41(-1.33%)
Mar 20, 2013	30.70	30.79	30.31	30.48	598,909	-0.05(-0.16%)
Mar 19, 2013	30.62	30.89	30.29	30.53	541,825	+0.02(+0.05%)
Mar 18, 2013	30.24	30.69	30.22	30.51	331,084	-0.08(-0.27%)
Mar 15, 2013	30.57	30.80	30.52	30.59	570,112	-0.06(-0.19%)
Mar 14, 2013	30.62	30.72	30.51	30.65	285,020	+0.12(+0.41%)
Mar 13, 2013	30.62	30.66	30.41	30.53	375,239	-0.03(-0.11%)
Mar 12, 2013	30.77	30.78	30.41	30.56	317,776	-0.19(-0.62%)
Mar 11, 2013	30.63	30.88	30.60	30.75	381,582	+0.13(+0.43%)
Mar 08, 2013	30.62	30.84	30.42	30.62	517,364	+0.29(+0.96%)
Mar 07, 2013	30.31	30.45	30.17	30.33	408,742	+0.03(+0.11%)
Mar 06, 2013	30.55	30.55	30.22	30.29	689,431	-0.16(-0.52%)
Mar 05, 2013	29.85	30.61	29.81	30.45	525,666	+0.67(+2.26%)
Mar 04, 2013	29.63	29.84	29.51	29.78	695,610	+0.04(+0.14%)

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.