Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	30.64	30.64	30.20	30.22	1,585,730	-0.61(-1.97%)
May 30, 2013	30.81	30.99	30.79	30.82	1,093,467	-0.13(-0.42%)
May 29, 2013	31.12	31.12	30.87	30.95	951,822	-0.34(-1.09%)
May 28, 2013	31.64	31.64	31.29	31.29	1,375,887	+0.03(+0.09%)
May 24, 2013	31.23	31.27	31.06	31.27	863,601	-0.18(-0.56%)
May 23, 2013	31.39	31.57	31.23	31.44	3,119,077	-0.39(-1.23%)
May 22, 2013	32.22	32.43	31.72	31.83	1,077,021	-0.31(-0.95%)
May 21, 2013	32.10	32.24	31.94	32.14	891,024	+0.04(+0.12%)
May 20, 2013	31.95	32.10	31.91	32.10	1,149,229	+0.15(+0.46%)
May 17, 2013	31.88	31.99	31.86	31.95	983,967	+0.22(+0.68%)
May 16, 2013	31.85	31.92	31.71	31.74	1,095,833	-0.13(-0.41%)
May 15, 2013	31.79	31.90	31.71	31.87	1,733,087	-0.08(-0.25%)
May 13, 2013	31.99	32.03	31.89	31.95	1,194,553	-0.23(-0.71%)
May 10, 2013	32.07	32.19	32.00	32.17	988,856	-0.11(-0.33%)
May 09, 2013	32.32	32.47	32.15	32.28	1,134,832	-0.26(-0.80%)
May 08, 2013	32.35	32.54	32.34	32.54	1,155,482	+0.35(+1.09%)
May 07, 2013	32.07	32.24	32.02	32.19	1,071,998	+0.27(+0.84%)
May 06, 2013	31.92	31.99	31.86	31.93	1,081,004	+0.03(+0.09%)
May 03, 2013	31.84	32.07	31.69	31.90	1,496,410	+0.20(+0.64%)
May 02, 2013	31.49	31.69	31.49	31.69	1,087,597	+0.32(+1.01%)
May 01, 2013	31.70	31.73	31.32	31.37	1,235,725	-0.41(-1.29%)
Apr 30, 2013	31.48	31.81	31.39	31.78	1,016,240	+0.30(+0.96%)
Apr 29, 2013	31.33	31.53	31.27	31.48	932,206	+0.38(+1.22%)
Apr 26, 2013	31.16	31.29	31.10	31.10	1,264,565	-0.19(-0.62%)
Apr 25, 2013	31.24	31.42	31.17	31.29	1,432,345	+0.24(+0.77%)
Apr 24, 2013	30.87	31.15	30.83	31.06	1,136,092	+0.26(+0.83%)
Apr 23, 2013	30.57	30.86	30.57	30.80	1,223,906	+0.14(+0.46%)
Apr 22, 2013	30.69	30.71	30.45	30.66	1,030,331	-0.04(-0.13%)
Apr 19, 2013	30.64	30.70	30.55	30.70	969,589	+0.41(+1.37%)
Apr 18, 2013	30.41	30.44	30.11	30.28	1,632,437	+0.06(+0.19%)
Apr 17, 2013	30.47	30.47	30.09	30.23	2,001,185	-0.53(-1.74%)
Apr 16, 2013	30.57	30.79	30.49	30.76	1,034,838	+0.61(+2.02%)
Apr 15, 2013	30.58	30.65	30.15	30.15	1,047,027	-0.79(-2.57%)
Apr 12, 2013	30.93	30.99	30.71	30.95	1,204,371	-0.14(-0.46%)
Apr 11, 2013	31.12	31.19	31.02	31.09	1,272,905	-0.05(-0.15%)
Apr 10, 2013	31.12	31.31	31.08	31.14	1,039,546	+0.20(+0.64%)
Apr 09, 2013	30.73	31.07	30.64	30.94	1,223,219	+0.23(+0.76%)
Apr 08, 2013	30.56	30.72	30.50	30.70	919,300	+0.02(+0.07%)
Apr 05, 2013	30.27	30.80	30.14	30.68	1,741,210	+0.00(+0.00%)
Apr 04, 2013	30.71	30.77	30.54	30.68	2,704,453	+0.01(+0.02%)
Apr 03, 2013	30.97	31.00	30.58	30.68	1,277,907	-0.37(-1.21%)
Apr 02, 2013	31.18	31.19	31.02	31.05	958,530	+0.02(+0.07%)
Apr 01, 2013	31.28	31.30	30.95	31.03	1,999,984	-0.24(-0.76%)
Mar 28, 2013	31.08	31.30	31.08	31.27	982,413	+0.02(+0.05%)
Mar 27, 2013	30.97	31.25	30.89	31.25	1,110,895	+0.09(+0.27%)
Mar 26, 2013	31.03	31.20	31.01	31.16	1,024,796	+0.37(+1.20%)
Mar 25, 2013	31.07	31.10	30.68	30.80	1,421,291	-0.09(-0.29%)
Mar 22, 2013	30.87	30.91	30.79	30.89	1,362,702	-0.01(-0.02%)
Mar 21, 2013	31.02	31.06	30.83	30.89	1,292,263	-0.23(-0.73%)
Mar 20, 2013	31.12	31.20	31.08	31.12	1,470,710	+0.19(+0.62%)
Mar 19, 2013	31.21	31.21	30.74	30.93	1,797,960	-0.28(-0.89%)
Mar 18, 2013	31.25	31.34	31.16	31.20	1,308,613	-0.37(-1.18%)
Mar 15, 2013	31.67	31.67	31.53	31.58	1,322,935	-0.14(-0.43%)
Mar 14, 2013	31.63	31.76	31.63	31.71	1,349,260	+0.11(+0.34%)
Mar 13, 2013	31.86	31.86	31.57	31.61	1,495,979	-0.29(-0.91%)
Mar 12, 2013	32.09	32.12	31.87	31.89	1,360,895	-0.26(-0.81%)
Mar 11, 2013	32.11	32.19	32.05	32.15	1,286,901	-0.08(-0.25%)
Mar 08, 2013	32.18	32.27	32.06	32.23	1,223,552	+0.28(+0.89%)
Mar 07, 2013	31.88	32.00	31.84	31.95	1,130,597	+0.09(+0.27%)
Mar 06, 2013	31.83	31.91	31.72	31.87	742,711	+0.19(+0.61%)
Mar 05, 2013	31.61	31.74	31.61	31.67	1,113,068	+0.33(+1.07%)
Mar 04, 2013	31.32	31.37	31.16	31.34	976,409	-0.33(-1.06%)

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.