Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	28.04	28.13	27.45	27.45	92,432	-0.59(-2.11%)
May 30, 2013	28.41	28.50	28.00	28.04	530,952	-0.21(-0.73%)
May 29, 2013	28.51	28.64	28.23	28.25	94,061	-0.34(-1.20%)
May 28, 2013	29.02	29.12	28.53	28.59	116,726	-0.13(-0.45%)
May 24, 2013	29.27	29.27	28.65	28.72	620,570	-0.59(-2.00%)
May 23, 2013	29.34	29.50	29.27	29.30	58,450	-0.27(-0.90%)
May 22, 2013	29.75	30.22	29.51	29.57	118,046	-0.14(-0.46%)
May 21, 2013	29.83	29.86	29.53	29.71	490,134	-0.01(-0.03%)
May 20, 2013	29.36	29.86	29.21	29.71	508,758	+0.33(+1.11%)
May 17, 2013	28.91	29.46	28.54	29.39	708,279	+0.41(+1.42%)
May 16, 2013	29.93	29.93	28.95	28.98	908,096	-0.96(-3.20%)
May 15, 2013	30.66	30.66	29.93	29.93	735,570	-1.13(-3.65%)
May 13, 2013	31.04	31.07	30.91	31.07	67,987	-0.05(-0.17%)
May 10, 2013	31.17	31.34	31.03	31.12	67,676	+0.00(+0.00%)
May 09, 2013	31.32	31.36	31.09	31.12	94,490	-0.20(-0.63%)
May 08, 2013	31.02	31.33	31.01	31.32	63,349	+0.28(+0.91%)
May 07, 2013	30.76	31.16	30.76	31.04	165,495	+0.17(+0.57%)
May 06, 2013	30.71	30.95	30.63	30.86	144,680	+0.14(+0.47%)
May 03, 2013	30.61	30.79	30.47	30.72	422,380	+0.52(+1.74%)
May 02, 2013	30.06	30.37	30.04	30.19	59,279	+0.10(+0.33%)
May 01, 2013	30.13	30.30	29.86	30.09	173,861	-0.17(-0.56%)
Apr 30, 2013	30.59	30.60	30.18	30.26	707,473	-0.25(-0.82%)
Apr 29, 2013	30.79	30.96	30.46	30.51	722,917	-0.08(-0.25%)
Apr 26, 2013	31.08	31.08	30.53	30.59	231,193	-0.49(-1.59%)
Apr 25, 2013	30.85	31.22	30.73	31.08	364,826	+0.41(+1.34%)
Apr 24, 2013	30.48	30.74	30.48	30.67	296,161	+0.27(+0.88%)
Apr 23, 2013	30.70	30.70	30.35	30.41	255,899	-0.23(-0.74%)
Apr 22, 2013	30.65	30.69	30.52	30.63	117,842	+0.00(+0.00%)
Apr 19, 2013	30.63	30.68	30.45	30.63	90,741	+0.21(+0.67%)
Apr 18, 2013	30.63	30.76	30.40	30.43	173,045	-0.21(-0.69%)
Apr 17, 2013	31.17	31.17	30.63	30.64	203,033	-0.85(-2.70%)
Apr 16, 2013	31.60	31.74	31.46	31.49	200,177	+0.11(+0.34%)
Apr 15, 2013	32.30	32.30	31.35	31.39	215,735	-1.16(-3.57%)
Apr 12, 2013	32.72	32.73	32.38	32.55	87,297	-0.36(-1.09%)
Apr 11, 2013	32.91	33.04	32.69	32.91	424,333	-0.09(-0.28%)
Apr 10, 2013	33.13	33.15	32.94	33.00	205,086	-0.03(-0.09%)
Apr 09, 2013	32.88	33.11	32.87	33.03	451,854	+0.30(+0.91%)
Apr 08, 2013	32.88	33.09	32.70	32.73	273,854	-0.21(-0.62%)
Apr 05, 2013	32.88	33.08	32.71	32.94	561,626	-0.07(-0.21%)
Apr 04, 2013	33.03	33.13	32.94	33.01	453,982	+0.02(+0.05%)
Apr 03, 2013	33.41	33.49	32.87	32.99	164,527	-0.40(-1.21%)
Apr 02, 2013	33.54	33.74	33.31	33.39	448,202	-0.24(-0.70%)
Apr 01, 2013	33.70	33.73	33.52	33.63	435,841	-0.16(-0.47%)
Mar 28, 2013	33.45	33.85	33.42	33.79	118,201	+0.30(+0.91%)
Mar 27, 2013	33.20	33.58	33.16	33.48	316,893	+0.16(+0.48%)
Mar 26, 2013	33.20	33.44	33.17	33.33	803,169	+0.14(+0.44%)
Mar 25, 2013	33.60	33.60	33.17	33.18	160,282	-0.30(-0.91%)
Mar 22, 2013	33.38	33.59	33.26	33.48	110,695	+0.00(+0.00%)
Mar 21, 2013	33.14	33.52	33.14	33.48	201,713	+0.19(+0.57%)
Mar 20, 2013	33.14	33.38	32.96	33.29	489,542	+0.15(+0.46%)
Mar 19, 2013	33.23	33.35	32.88	33.14	464,588	-0.03(-0.09%)
Mar 18, 2013	33.07	33.43	33.03	33.17	856,751	-0.21(-0.64%)
Mar 15, 2013	33.03	33.39	33.03	33.39	193,451	+0.26(+0.78%)
Mar 14, 2013	33.14	33.18	32.84	33.13	948,014	+0.02(+0.05%)
Mar 13, 2013	34.01	34.01	33.07	33.11	1,108,080	-0.51(-1.51%)
Mar 12, 2013	33.77	34.05	33.58	33.62	1,133,554	-0.11(-0.34%)
Mar 11, 2013	33.70	33.83	33.70	33.74	386,843	-0.13(-0.38%)
Mar 08, 2013	33.83	33.95	33.68	33.87	395,417	-0.03(-0.09%)
Mar 07, 2013	34.28	34.42	33.75	33.90	1,731,882	-0.36(-1.04%)
Mar 06, 2013	34.12	34.31	34.07	34.25	170,138	+0.13(+0.38%)
Mar 05, 2013	34.09	34.23	33.96	34.12	155,749	+0.20(+0.58%)
Mar 04, 2013	33.77	33.97	33.73	33.93	307,830	+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.