Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	34.93	35.60	33.80	33.80	93,459	-0.40(-1.17%)
May 30, 2013	35.60	35.60	33.96	34.21	97,910	-2.20(-6.04%)
May 29, 2013	36.29	36.62	35.91	36.41	48,953	-0.61(-1.65%)
May 28, 2013	37.69	37.69	36.54	37.02	45,570	-0.36(-0.97%)
May 24, 2013	36.52	37.59	36.52	37.38	29,246	+0.17(+0.46%)
May 23, 2013	36.56	37.53	35.68	37.21	125,120	-0.27(-0.71%)
May 22, 2013	38.39	38.45	37.40	37.48	76,182	-0.94(-2.44%)
May 21, 2013	38.20	38.62	37.53	38.41	91,212	-0.77(-1.95%)
May 20, 2013	41.61	41.70	38.89	39.18	324,748	-3.60(-8.41%)
May 17, 2013	41.97	43.29	41.78	42.78	247,407	+2.06(+5.05%)
May 16, 2013	39.79	41.44	39.78	40.72	310,810	+0.66(+1.65%)
May 15, 2013	39.22	40.15	38.82	40.06	94,741	+2.45(+6.51%)
May 13, 2013	37.40	37.97	37.02	37.61	161,651	+1.30(+3.58%)
May 10, 2013	36.75	36.92	35.98	36.31	24,072	-0.69(-1.86%)
May 09, 2013	37.73	37.90	36.88	37.00	123,788	-0.29(-0.77%)
May 08, 2013	36.65	37.32	36.63	37.29	118,841	+1.93(+5.47%)
May 07, 2013	35.35	36.25	35.09	35.35	39,239	+0.11(+0.33%)
May 06, 2013	35.28	35.43	34.49	35.24	17,059	+0.25(+0.71%)
May 03, 2013	34.42	35.30	34.24	34.99	34,147	+0.75(+2.18%)
May 02, 2013	33.69	34.38	32.66	34.24	23,330	+0.94(+2.81%)
May 01, 2013	34.80	34.80	33.31	33.31	22,881	+0.11(+0.35%)
Apr 30, 2013	33.61	33.61	32.64	33.19	8,483	-0.15(-0.46%)
Apr 29, 2013	32.87	33.93	32.87	33.34	12,995	+0.17(+0.52%)
Apr 26, 2013	33.29	33.44	32.79	33.17	9,965	-0.04(-0.12%)
Apr 25, 2013	32.52	33.22	32.52	33.21	7,994	+1.32(+4.14%)
Apr 24, 2013	31.74	31.95	31.66	31.89	4,526	+0.67(+2.14%)
Apr 23, 2013	31.28	31.83	31.14	31.22	7,198	-0.73(-2.27%)
Apr 22, 2013	32.04	32.04	31.18	31.95	10,246	+1.15(+3.72%)
Apr 19, 2013	30.82	31.16	30.51	30.80	5,989	+0.08(+0.25%)
Apr 18, 2013	30.86	31.13	30.50	30.72	11,301	+0.59(+1.97%)
Apr 17, 2013	30.80	31.20	30.02	30.13	25,402	-0.86(-2.78%)
Apr 16, 2013	30.40	31.18	30.38	30.99	42,558	+0.18(+0.59%)
Apr 15, 2013	31.55	31.55	30.65	30.81	21,591	-1.12(-3.50%)
Apr 12, 2013	31.93	32.02	31.37	31.93	11,949	-0.31(-0.95%)
Apr 11, 2013	31.89	32.35	31.30	32.23	27,658	+1.36(+4.40%)
Apr 10, 2013	30.23	30.95	30.17	30.88	29,325	+0.99(+3.33%)
Apr 09, 2013	29.42	30.11	29.12	29.88	53,760	+2.24(+8.10%)
Apr 08, 2013	27.66	27.66	27.32	27.64	17,938	+0.27(+0.98%)
Apr 05, 2013	27.59	27.76	27.30	27.38	20,671	-0.04(-0.14%)
Apr 04, 2013	28.10	28.10	27.20	27.41	132,428	+0.08(+0.28%)
Apr 03, 2013	27.99	28.12	27.19	27.34	74,760	-0.40(-1.45%)
Apr 02, 2013	27.55	28.12	27.17	27.74	30,489	+0.19(+0.69%)
Apr 01, 2013	28.56	28.73	27.49	27.55	44,011	-0.96(-3.36%)
Mar 28, 2013	28.58	28.70	28.32	28.50	21,895	+0.48(+1.71%)
Mar 27, 2013	28.39	28.39	27.34	28.03	40,423	-1.43(-4.87%)
Mar 26, 2013	30.21	30.21	29.46	29.46	21,279	-1.43(-4.64%)
Mar 25, 2013	32.06	32.54	30.88	30.90	24,167	-0.67(-2.12%)
Mar 22, 2013	30.76	31.93	30.76	31.57	8,204	+0.59(+1.91%)
Mar 21, 2013	32.02	32.46	30.74	30.97	14,616	-0.52(-1.64%)
Mar 20, 2013	31.05	31.64	31.05	31.49	21,160	+0.81(+2.64%)
Mar 19, 2013	31.68	32.06	30.53	30.68	28,120	-1.31(-4.09%)
Mar 18, 2013	32.50	32.50	31.97	31.99	35,993	-1.21(-3.63%)
Mar 15, 2013	33.48	34.38	33.19	33.19	6,814	+0.00(+0.00%)
Mar 14, 2013	33.36	33.36	32.94	33.19	6,419	-0.33(-0.97%)
Mar 13, 2013	32.94	33.67	32.94	33.52	9,152	+1.01(+3.12%)
Mar 12, 2013	32.52	32.84	32.50	32.50	8,273	+0.19(+0.59%)
Mar 11, 2013	32.94	32.94	32.22	32.31	20,950	-1.03(-3.10%)
Mar 08, 2013	32.60	33.42	32.60	33.34	9,782	+0.71(+2.17%)
Mar 07, 2013	33.13	33.13	32.46	32.64	31,260	-0.76(-2.29%)
Mar 06, 2013	34.05	34.05	33.34	33.40	14,173	-0.61(-1.80%)
Mar 05, 2013	34.09	34.17	33.98	34.01	8,355	-0.07(-0.21%)
Mar 04, 2013	34.24	34.26	33.96	34.09	14,262	-0.96(-2.74%)

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.