Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	32.00	32.38	31.74	31.74	5,075,734	-0.56(-1.73%)
May 30, 2013	32.12	32.63	32.08	32.30	5,712,612	+0.22(+0.70%)
May 29, 2013	32.21	32.27	31.77	32.08	3,993,389	-0.37(-1.15%)
May 28, 2013	32.65	32.83	32.22	32.45	3,948,799	+0.14(+0.43%)
May 24, 2013	31.91	32.40	31.75	32.31	4,161,556	+0.15(+0.47%)
May 23, 2013	31.91	32.36	31.82	32.16	4,594,692	-0.01(-0.04%)
May 22, 2013	32.46	32.79	31.99	32.17	6,675,652	-0.28(-0.87%)
May 21, 2013	32.05	32.58	32.05	32.46	6,871,173	+0.38(+1.19%)
May 20, 2013	31.77	32.23	31.69	32.08	6,139,298	+0.12(+0.37%)
May 17, 2013	31.54	31.96	31.22	31.96	8,895,054	+0.52(+1.65%)
May 16, 2013	31.79	31.96	31.25	31.44	6,941,723	-0.45(-1.42%)
May 15, 2013	31.68	32.13	31.06	31.89	14,407,253	+1.11(+3.60%)
May 13, 2013	30.87	30.94	30.56	30.78	4,093,189	-0.23(-0.74%)
May 10, 2013	30.61	31.01	30.59	31.01	4,568,106	+0.51(+1.68%)
May 09, 2013	30.59	30.73	30.38	30.50	4,076,549	-0.12(-0.41%)
May 08, 2013	30.56	30.94	30.38	30.62	5,232,478	+0.09(+0.30%)
May 07, 2013	30.25	30.69	30.06	30.53	4,860,621	+0.33(+1.09%)
May 06, 2013	30.21	30.39	30.07	30.20	3,919,688	-0.15(-0.50%)
May 03, 2013	29.71	30.50	29.40	30.36	6,208,638	+0.95(+3.24%)
May 02, 2013	29.32	29.52	29.21	29.40	3,834,241	+0.05(+0.18%)
May 01, 2013	29.25	29.52	29.11	29.35	4,236,212	+0.07(+0.22%)
Apr 30, 2013	29.50	29.61	29.07	29.29	5,565,744	-0.31(-1.04%)
Apr 29, 2013	29.40	29.81	29.39	29.59	3,921,295	+0.29(+0.99%)
Apr 26, 2013	29.36	29.50	29.15	29.31	3,936,089	-0.10(-0.33%)
Apr 25, 2013	28.91	29.67	28.89	29.40	6,013,817	+0.58(+2.03%)
Apr 24, 2013	28.92	29.17	28.67	28.82	3,868,248	-0.04(-0.14%)
Apr 23, 2013	28.66	29.01	28.54	28.86	4,999,586	+0.27(+0.94%)
Apr 22, 2013	28.62	28.77	28.31	28.59	3,619,298	+0.00(+0.00%)
Apr 19, 2013	28.33	28.70	28.26	28.59	4,025,394	+0.39(+1.40%)
Apr 18, 2013	28.62	28.62	28.14	28.20	4,639,688	-0.44(-1.54%)
Apr 17, 2013	28.63	28.70	28.33	28.64	6,672,716	-0.21(-0.73%)
Apr 16, 2013	28.83	28.90	28.66	28.85	4,465,189	+0.33(+1.17%)
Apr 15, 2013	28.96	29.16	28.47	28.51	5,321,314	-0.66(-2.27%)
Apr 12, 2013	29.02	29.80	29.02	29.17	9,528,754	+0.08(+0.27%)
Apr 11, 2013	29.02	29.72	29.02	29.10	8,679,543	-0.03(-0.11%)
Apr 10, 2013	28.85	29.52	28.79	29.13	6,812,500	+0.45(+1.58%)
Apr 09, 2013	28.81	28.96	28.56	28.67	5,255,205	-0.21(-0.73%)
Apr 08, 2013	28.46	29.05	28.45	28.89	7,748,515	+0.39(+1.38%)
Apr 05, 2013	28.18	28.59	28.12	28.49	7,737,323	-0.11(-0.39%)
Apr 04, 2013	27.83	28.81	27.79	28.60	10,245,908	+0.77(+2.76%)
Apr 03, 2013	27.60	27.99	27.41	27.83	8,838,443	+0.24(+0.86%)
Apr 02, 2013	27.51	27.69	27.43	27.60	4,143,774	+0.26(+0.96%)
Apr 01, 2013	27.43	27.71	27.26	27.34	4,107,206	-0.14(-0.50%)
Mar 28, 2013	27.37	27.54	27.14	27.47	7,832,831	+0.07(+0.26%)
Mar 27, 2013	27.43	27.60	27.27	27.40	4,789,271	-0.17(-0.62%)
Mar 26, 2013	27.84	27.87	27.21	27.57	7,586,120	-0.24(-0.87%)
Mar 25, 2013	27.84	28.06	27.69	27.81	6,368,790	-0.20(-0.70%)
Mar 22, 2013	27.80	28.06	27.79	28.01	6,025,421	+0.32(+1.16%)
Mar 21, 2013	27.72	28.16	27.64	27.69	8,989,920	-0.25(-0.89%)
Mar 20, 2013	27.38	28.09	27.38	27.94	9,767,526	+0.58(+2.11%)
Mar 19, 2013	27.29	27.39	26.85	27.36	8,795,484	+0.06(+0.22%)
Mar 18, 2013	27.10	27.43	27.09	27.30	4,989,173	-0.13(-0.48%)
Mar 15, 2013	27.51	27.64	27.17	27.43	9,303,533	-0.24(-0.88%)
Mar 14, 2013	27.76	27.80	27.39	27.68	7,060,462	+0.03(+0.10%)
Mar 13, 2013	27.55	27.89	27.45	27.65	10,031,125	+0.22(+0.81%)
Mar 12, 2013	27.12	27.59	27.12	27.43	6,188,545	+0.17(+0.62%)
Mar 11, 2013	27.07	27.40	27.00	27.26	4,731,048	+0.03(+0.10%)
Mar 08, 2013	27.03	27.28	26.87	27.23	4,410,430	+0.29(+1.07%)
Mar 07, 2013	26.87	27.15	26.77	26.94	6,303,061	+0.10(+0.37%)
Mar 06, 2013	27.03	27.23	26.83	26.85	10,448,563	-0.42(-1.53%)
Mar 05, 2013	27.28	27.56	27.21	27.26	8,879,364	+0.12(+0.43%)
Mar 04, 2013	26.60	27.33	26.60	27.15	8,776,578	+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.