Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	31.94	32.47	30.35	32.25	16,893	+0.13(+0.39%)
May 30, 2013	32.43	32.48	32.12	32.12	3,091	+0.07(+0.22%)
May 29, 2013	32.20	32.49	31.98	32.05	10,820	-0.36(-1.10%)
May 28, 2013	32.47	32.73	31.91	32.41	15,510	+0.30(+0.94%)
May 24, 2013	31.69	32.45	31.69	32.11	14,137	+0.49(+1.55%)
May 23, 2013	31.26	32.01	30.20	31.62	19,487	+0.02(+0.07%)
May 22, 2013	32.43	32.61	31.60	31.60	18,779	-0.89(-2.74%)
May 21, 2013	32.04	32.79	31.59	32.49	17,675	+0.55(+1.73%)
May 20, 2013	30.85	32.47	30.82	31.94	5,888	-0.30(-0.93%)
May 17, 2013	32.45	33.06	31.83	32.24	13,513	-0.10(-0.32%)
May 16, 2013	32.14	32.78	32.14	32.34	2,088	+0.13(+0.39%)
May 15, 2013	29.50	32.92	29.50	32.22	9,049	+2.80(+9.52%)
May 13, 2013	29.99	29.99	29.41	29.41	4,499	-0.55(-1.85%)
May 10, 2013	29.70	29.97	29.52	29.97	3,445	+0.10(+0.33%)
May 09, 2013	30.22	30.22	29.67	29.87	4,956	-0.65(-2.13%)
May 08, 2013	32.07	32.44	30.22	30.52	27,821	-1.90(-5.87%)
May 07, 2013	32.50	32.50	32.15	32.43	9,982	-0.11(-0.32%)
May 06, 2013	32.18	32.53	32.18	32.53	6,325	+0.32(+0.98%)
May 03, 2013	31.67	32.24	31.62	32.22	3,748	+0.60(+1.88%)
May 02, 2013	30.25	31.62	30.25	31.62	9,412	+1.68(+5.61%)
May 01, 2013	32.32	32.32	29.94	29.94	20,469	-2.30(-7.15%)
Apr 30, 2013	32.46	32.46	31.92	32.24	10,516	+0.04(+0.11%)
Apr 29, 2013	32.15	32.38	32.12	32.21	5,824	+0.17(+0.55%)
Apr 26, 2013	32.18	32.22	31.90	32.03	10,740	-0.16(-0.50%)
Apr 25, 2013	32.18	32.26	31.89	32.19	3,286	-0.01(-0.02%)
Apr 24, 2013	32.53	32.53	32.01	32.20	27,643	+0.11(+0.33%)
Apr 23, 2013	31.67	32.80	31.67	32.10	4,334	+0.69(+2.19%)
Apr 22, 2013	30.82	31.41	30.77	31.41	2,810	+0.28(+0.90%)
Apr 19, 2013	30.95	31.56	30.69	31.13	5,640	+0.21(+0.68%)
Apr 18, 2013	31.05	31.35	30.82	30.92	10,162	+0.15(+0.48%)
Apr 17, 2013	30.95	31.04	30.65	30.77	11,592	-0.53(-1.70%)
Apr 16, 2013	31.09	31.75	30.90	31.31	9,545	+0.46(+1.50%)
Apr 15, 2013	31.77	31.77	30.68	30.84	16,927	-1.12(-3.51%)
Apr 12, 2013	31.94	32.22	31.93	31.96	2,741	+0.03(+0.09%)
Apr 11, 2013	32.04	32.22	31.90	31.94	3,091	-0.36(-1.11%)
Apr 10, 2013	32.12	32.69	31.69	32.29	10,252	+0.29(+0.92%)
Apr 09, 2013	32.02	32.35	31.77	32.00	3,823	+0.15(+0.48%)
Apr 08, 2013	31.38	32.32	31.35	31.84	4,517	+0.70(+2.25%)
Apr 05, 2013	30.37	31.19	30.37	31.14	9,486	+0.22(+0.72%)
Apr 04, 2013	30.91	31.52	30.91	30.92	2,831	+0.20(+0.66%)
Apr 03, 2013	30.98	31.07	30.72	30.72	6,820	+0.07(+0.23%)
Apr 02, 2013	31.10	31.10	30.56	30.65	5,117	-0.10(-0.34%)
Apr 01, 2013	32.40	32.55	30.23	30.75	13,183	-1.65(-5.08%)
Mar 28, 2013	31.72	32.40	31.10	32.40	25,463	+0.76(+2.39%)
Mar 27, 2013	32.06	32.09	31.38	31.64	1,520	-0.73(-2.25%)
Mar 26, 2013	32.17	32.37	32.08	32.37	2,323	+0.32(+1.01%)
Mar 25, 2013	32.15	32.15	31.32	32.05	3,879	+0.20(+0.64%)
Mar 22, 2013	31.84	31.84	31.84	31.84	382	+0.00(+0.00%)
Mar 21, 2013	31.76	32.04	31.59	31.84	4,042	-0.13(-0.42%)
Mar 20, 2013	32.07	32.14	31.60	31.98	5,213	+0.47(+1.49%)
Mar 19, 2013	31.70	31.91	31.51	31.51	2,208	+0.00(+0.00%)
Mar 18, 2013	31.45	31.65	31.17	31.51	6,079	-0.16(-0.51%)
Mar 15, 2013	32.27	32.69	31.51	31.67	30,479	-1.18(-3.60%)
Mar 14, 2013	33.08	33.39	32.80	32.85	5,481	-0.20(-0.59%)
Mar 13, 2013	32.78	33.05	32.74	33.05	21,269	-0.28(-0.84%)
Mar 12, 2013	33.33	33.96	33.28	33.33	4,749	-0.01(-0.02%)
Mar 11, 2013	33.64	34.18	32.82	33.34	8,188	-0.67(-1.96%)
Mar 08, 2013	34.18	34.30	33.90	34.00	6,411	-0.02(-0.06%)
Mar 07, 2013	33.41	34.02	33.41	34.02	4,737	+0.13(+0.37%)
Mar 06, 2013	33.62	33.90	33.20	33.90	7,420	+0.52(+1.55%)
Mar 05, 2013	33.62	33.62	33.05	33.38	6,314	+0.03(+0.08%)
Mar 04, 2013	30.81	33.61	30.57	33.35	11,795	+2.55(+8.28%)

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.