Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	28.06	28.15	27.47	27.47	92,363	-0.59(-2.11%)
May 30, 2013	28.44	28.52	28.02	28.06	530,560	-0.21(-0.73%)
May 29, 2013	28.53	28.66	28.25	28.27	93,992	-0.34(-1.20%)
May 28, 2013	29.04	29.14	28.55	28.61	116,640	-0.13(-0.45%)
May 24, 2013	29.29	29.30	28.67	28.74	620,112	-0.59(-2.00%)
May 23, 2013	29.36	29.52	29.29	29.33	58,407	-0.27(-0.90%)
May 22, 2013	29.77	30.24	29.53	29.59	117,959	-0.14(-0.46%)
May 21, 2013	29.85	29.88	29.55	29.73	489,772	-0.01(-0.03%)
May 20, 2013	29.39	29.88	29.23	29.74	508,382	+0.33(+1.11%)
May 17, 2013	28.93	29.48	28.56	29.41	707,756	+0.41(+1.42%)
May 16, 2013	29.96	29.96	28.97	29.00	907,425	-0.96(-3.20%)
May 15, 2013	30.69	30.69	29.95	29.96	735,027	-1.13(-3.65%)
May 13, 2013	31.07	31.09	30.93	31.09	67,936	-0.05(-0.17%)
May 10, 2013	31.19	31.36	31.05	31.14	67,626	+0.00(+0.00%)
May 09, 2013	31.34	31.39	31.11	31.14	94,421	-0.20(-0.63%)
May 08, 2013	31.05	31.36	31.03	31.34	63,303	+0.28(+0.91%)
May 07, 2013	30.78	31.18	30.78	31.06	165,373	+0.17(+0.57%)
May 06, 2013	30.73	30.97	30.66	30.89	144,573	+0.14(+0.47%)
May 03, 2013	30.63	30.81	30.50	30.74	422,068	+0.52(+1.74%)
May 02, 2013	30.09	30.39	30.06	30.22	59,235	+0.10(+0.33%)
May 01, 2013	30.15	30.32	29.89	30.12	173,732	-0.17(-0.56%)
Apr 30, 2013	30.61	30.62	30.20	30.28	706,951	-0.25(-0.82%)
Apr 29, 2013	30.82	30.98	30.48	30.54	722,383	-0.08(-0.25%)
Apr 26, 2013	31.10	31.11	30.55	30.61	231,023	-0.49(-1.59%)
Apr 25, 2013	30.88	31.24	30.75	31.11	364,557	+0.41(+1.34%)
Apr 24, 2013	30.50	30.76	30.50	30.70	295,943	+0.27(+0.88%)
Apr 23, 2013	30.72	30.72	30.37	30.43	255,710	-0.23(-0.74%)
Apr 22, 2013	30.67	30.71	30.54	30.66	117,755	+0.00(+0.00%)
Apr 19, 2013	30.66	30.70	30.47	30.66	90,674	+0.21(+0.67%)
Apr 18, 2013	30.65	30.78	30.42	30.45	172,917	-0.21(-0.69%)
Apr 17, 2013	31.19	31.19	30.66	30.66	202,884	-0.85(-2.70%)
Apr 16, 2013	31.62	31.76	31.48	31.52	200,030	+0.11(+0.34%)
Apr 15, 2013	32.32	32.32	31.37	31.41	215,575	-1.16(-3.57%)
Apr 12, 2013	32.74	32.76	32.41	32.57	87,233	-0.36(-1.09%)
Apr 11, 2013	32.94	33.06	32.72	32.93	424,020	-0.09(-0.28%)
Apr 10, 2013	33.15	33.17	32.96	33.02	204,934	-0.03(-0.09%)
Apr 09, 2013	32.91	33.14	32.89	33.05	451,520	+0.30(+0.91%)
Apr 08, 2013	32.90	33.11	32.73	32.76	273,652	-0.21(-0.62%)
Apr 05, 2013	32.90	33.11	32.73	32.96	561,211	-0.07(-0.21%)
Apr 04, 2013	33.05	33.15	32.96	33.03	453,647	+0.02(+0.05%)
Apr 03, 2013	33.43	33.52	32.89	33.02	164,406	-0.40(-1.21%)
Apr 02, 2013	33.56	33.76	33.33	33.42	447,871	-0.24(-0.70%)
Apr 01, 2013	33.72	33.75	33.55	33.65	435,520	-0.16(-0.47%)
Mar 28, 2013	33.47	33.87	33.44	33.81	118,114	+0.30(+0.91%)
Mar 27, 2013	33.22	33.61	33.18	33.51	316,659	+0.16(+0.48%)
Mar 26, 2013	33.23	33.46	33.19	33.35	802,576	+0.14(+0.44%)
Mar 25, 2013	33.62	33.62	33.19	33.21	160,164	-0.30(-0.91%)
Mar 22, 2013	33.40	33.62	33.28	33.51	110,613	+0.00(+0.00%)
Mar 21, 2013	33.16	33.54	33.16	33.51	201,564	+0.19(+0.57%)
Mar 20, 2013	33.17	33.40	32.98	33.32	489,181	+0.15(+0.46%)
Mar 19, 2013	33.26	33.37	32.91	33.17	464,245	-0.03(-0.09%)
Mar 18, 2013	33.09	33.46	33.05	33.20	856,119	-0.21(-0.64%)
Mar 15, 2013	33.05	33.41	33.05	33.41	193,308	+0.26(+0.78%)
Mar 14, 2013	33.17	33.21	32.86	33.15	947,314	+0.02(+0.05%)
Mar 13, 2013	34.03	34.03	33.10	33.14	1,107,262	-0.51(-1.51%)
Mar 12, 2013	33.79	34.07	33.60	33.65	1,132,717	-0.11(-0.34%)
Mar 11, 2013	33.72	33.85	33.72	33.76	386,557	-0.13(-0.38%)
Mar 08, 2013	33.85	33.98	33.70	33.89	395,125	-0.03(-0.09%)
Mar 07, 2013	34.31	34.44	33.78	33.92	1,730,603	-0.36(-1.04%)
Mar 06, 2013	34.14	34.33	34.09	34.28	170,012	+0.13(+0.38%)
Mar 05, 2013	34.11	34.26	33.99	34.15	155,634	+0.20(+0.58%)
Mar 04, 2013	33.80	34.00	33.75	33.95	307,603	+0.00(+0.00%)

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.