Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	31.42	31.51	31.00	31.00	4,380,373	-0.49(-1.56%)
May 30, 2013	31.01	31.73	30.86	31.50	4,911,656	+0.58(+1.88%)
May 29, 2013	30.96	31.25	30.83	30.92	5,799,923	-0.23(-0.74%)
May 28, 2013	31.21	31.51	30.97	31.15	6,360,812	-0.79(-2.48%)
May 24, 2013	31.61	32.01	31.25	31.94	3,355,200	+1.36(+4.45%)
May 23, 2013	30.44	30.72	30.25	30.58	8,015,568	-0.13(-0.41%)
May 22, 2013	30.83	31.50	30.43	30.71	8,272,637	-0.26(-0.84%)
May 21, 2013	31.06	31.19	30.85	30.97	3,465,560	-0.14(-0.46%)
May 20, 2013	30.61	31.28	30.60	31.11	4,309,654	+0.40(+1.32%)
May 17, 2013	30.29	30.73	30.21	30.71	4,456,462	+0.59(+1.95%)
May 16, 2013	29.94	30.37	29.93	30.12	3,784,509	+0.06(+0.19%)
May 15, 2013	29.68	30.15	29.52	30.06	2,786,962	+0.34(+1.13%)
May 14, 2013	29.41	29.78	29.34	29.72	3,218,561	+0.31(+1.05%)
May 13, 2013	29.29	29.65	29.21	29.41	4,297,818	+0.08(+0.26%)
May 10, 2013	29.45	29.53	29.04	29.34	4,316,818	-0.09(-0.29%)
May 09, 2013	29.74	29.88	29.40	29.42	5,571,953	-0.29(-0.97%)
May 08, 2013	29.15	29.90	28.96	29.71	6,313,156	+0.54(+1.85%)
May 07, 2013	28.80	29.26	28.76	29.17	3,692,209	+0.45(+1.58%)
May 06, 2013	28.31	28.79	28.25	28.72	2,714,078	+0.43(+1.53%)
May 03, 2013	28.37	28.58	28.16	28.29	2,681,996	+0.21(+0.75%)
May 02, 2013	27.89	28.16	27.79	28.08	1,841,017	+0.20(+0.73%)
May 01, 2013	28.13	28.16	27.80	27.87	3,064,589	-0.30(-1.06%)
Apr 30, 2013	28.26	28.30	27.94	28.17	3,793,853	-0.08(-0.27%)
Apr 29, 2013	28.41	28.60	28.21	28.25	5,816,044	+0.27(+0.96%)
Apr 26, 2013	28.15	28.27	27.86	27.98	4,101,382	-0.21(-0.75%)
Apr 25, 2013	27.98	28.43	27.93	28.19	4,775,411	+0.29(+1.04%)
Apr 24, 2013	27.26	27.93	27.25	27.90	5,678,373	+0.65(+2.37%)
Apr 23, 2013	27.10	27.32	26.91	27.26	4,563,089	+0.32(+1.18%)
Apr 22, 2013	27.25	27.25	26.75	26.94	4,502,664	-0.33(-1.20%)
Apr 19, 2013	26.90	27.72	26.60	27.27	10,753,110	+0.95(+3.62%)
Apr 18, 2013	26.73	26.73	26.18	26.31	5,822,793	-0.28(-1.05%)
Apr 17, 2013	26.72	26.88	26.34	26.59	5,305,020	-0.36(-1.32%)
Apr 16, 2013	27.08	27.08	26.66	26.95	5,896,509	+0.11(+0.39%)
Apr 15, 2013	27.58	27.69	26.84	26.84	3,825,520	-0.89(-3.20%)
Apr 12, 2013	27.53	27.78	27.43	27.73	3,983,748	-0.18(-0.66%)
Apr 11, 2013	28.02	28.13	27.53	27.91	5,713,777	-0.15(-0.55%)
Apr 10, 2013	27.87	28.16	27.84	28.07	4,359,178	+0.22(+0.80%)
Apr 09, 2013	27.66	27.95	27.59	27.84	4,319,725	+0.26(+0.94%)
Apr 08, 2013	27.09	27.72	26.80	27.59	6,226,151	+0.58(+2.14%)
Apr 05, 2013	26.01	27.06	26.01	27.01	7,382,446	+0.61(+2.30%)
Apr 04, 2013	26.28	26.73	26.17	26.40	5,704,018	+0.05(+0.18%)
Apr 03, 2013	26.75	26.80	25.98	26.35	9,611,352	-0.43(-1.62%)
Apr 02, 2013	26.96	27.23	26.62	26.79	9,192,108	-0.45(-1.66%)
Apr 01, 2013	27.75	27.82	27.13	27.24	3,713,182	-0.51(-1.84%)
Mar 28, 2013	27.51	27.76	27.20	27.75	5,228,709	+0.26(+0.95%)
Mar 27, 2013	27.46	27.55	27.29	27.49	3,326,123	-0.19(-0.70%)
Mar 26, 2013	27.55	27.71	27.32	27.68	3,641,335	+0.22(+0.81%)
Mar 25, 2013	27.30	27.55	27.18	27.46	4,960,945	+0.27(+0.99%)
Mar 22, 2013	27.30	27.36	27.02	27.19	3,987,694	-0.06(-0.21%)
Mar 21, 2013	27.37	27.53	27.16	27.25	3,125,223	-0.34(-1.22%)
Mar 20, 2013	27.75	27.79	27.54	27.59	3,437,319	+0.08(+0.28%)
Mar 19, 2013	27.80	27.93	27.42	27.51	5,082,316	-0.24(-0.87%)
Mar 18, 2013	27.64	28.00	27.57	27.75	5,577,975	-0.24(-0.86%)
Mar 15, 2013	28.27	28.33	27.84	27.99	8,189,785	-0.54(-1.89%)
Mar 14, 2013	28.61	28.80	28.21	28.53	5,374,478	-0.01(-0.03%)
Mar 13, 2013	28.39	28.60	28.24	28.54	3,880,339	+0.16(+0.58%)
Mar 12, 2013	28.65	28.75	28.32	28.37	3,940,038	-0.26(-0.91%)
Mar 11, 2013	28.35	28.81	28.27	28.63	5,789,569	+1.13(+4.10%)
Mar 08, 2013	27.21	27.78	27.17	27.51	5,381,019	+0.38(+1.38%)
Mar 07, 2013	27.12	27.39	27.05	27.13	3,859,574	+0.16(+0.61%)
Mar 06, 2013	27.13	27.27	26.85	26.97	5,010,262	-0.02(-0.07%)
Mar 05, 2013	26.54	27.01	26.50	26.99	5,147,518	-1.03(-3.68%)
Mar 04, 2013	27.56	28.04	27.51	28.02	4,957,899	+1.45(+5.44%)

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.