Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	28.75	28.83	28.28	28.28	37,055,396	-0.55(-1.91%)
May 30, 2013	29.34	29.42	28.82	28.83	29,519,572	-0.45(-1.52%)
May 29, 2013	29.94	30.00	29.21	29.28	24,020,794	-0.81(-2.70%)
May 28, 2013	30.12	30.44	29.98	30.09	20,381,362	+0.22(+0.73%)
May 24, 2013	29.38	29.96	29.35	29.87	16,321,712	+0.22(+0.74%)
May 23, 2013	29.65	29.75	29.39	29.65	15,462,346	-0.23(-0.76%)
May 22, 2013	29.90	30.31	29.73	29.88	19,255,662	-0.06(-0.21%)
May 21, 2013	30.04	30.10	29.75	29.94	12,939,186	-0.03(-0.09%)
May 20, 2013	30.37	30.37	29.91	29.97	14,092,836	-0.42(-1.37%)
May 17, 2013	30.44	30.50	30.10	30.39	17,839,052	-0.08(-0.28%)
May 16, 2013	30.34	30.71	30.26	30.47	17,437,160	+0.12(+0.40%)
May 15, 2013	30.05	30.48	29.98	30.35	17,402,818	+0.52(+1.73%)
May 13, 2013	29.80	30.01	29.70	29.84	13,138,205	+0.03(+0.09%)
May 10, 2013	29.78	29.87	29.59	29.81	14,038,971	+0.02(+0.07%)
May 09, 2013	30.06	30.10	29.70	29.79	14,302,396	-0.24(-0.80%)
May 08, 2013	30.08	30.18	29.81	30.03	17,846,154	-0.17(-0.56%)
May 07, 2013	29.85	30.20	29.81	30.20	19,493,788	+0.44(+1.47%)
May 06, 2013	29.91	29.91	29.61	29.76	13,231,141	-0.11(-0.38%)
May 03, 2013	29.82	30.00	29.67	29.87	16,627,391	+0.20(+0.67%)
May 02, 2013	29.46	29.81	29.34	29.67	26,468,196	-0.18(-0.59%)
May 01, 2013	29.81	30.10	29.80	29.85	12,317,694	-0.08(-0.28%)
Apr 30, 2013	29.81	29.98	29.62	29.93	19,016,454	+0.06(+0.21%)
Apr 29, 2013	29.87	29.91	29.64	29.87	16,017,059	+0.10(+0.33%)
Apr 26, 2013	29.83	29.95	29.76	29.77	21,444,748	-0.18(-0.59%)
Apr 25, 2013	29.88	30.08	29.76	29.95	14,419,669	+0.14(+0.47%)
Apr 24, 2013	30.15	30.34	29.77	29.81	16,075,834	-0.39(-1.29%)
Apr 23, 2013	30.25	30.38	29.88	30.20	15,871,075	-0.01(-0.05%)
Apr 22, 2013	30.07	30.30	29.98	30.21	14,911,200	+0.04(+0.14%)
Apr 19, 2013	29.90	30.25	29.84	30.17	19,637,230	+0.40(+1.33%)
Apr 18, 2013	30.04	30.16	29.76	29.77	22,673,970	-0.32(-1.06%)
Apr 17, 2013	29.80	30.20	29.72	30.09	34,232,628	+0.13(+0.42%)
Apr 16, 2013	29.28	30.04	29.17	29.96	45,456,480	+1.61(+5.69%)
Apr 15, 2013	28.89	28.99	28.32	28.35	22,644,770	-0.70(-2.41%)
Apr 12, 2013	28.93	29.07	28.77	29.05	14,699,235	-0.07(-0.24%)
Apr 11, 2013	29.09	29.28	29.04	29.12	15,502,153	+0.08(+0.27%)
Apr 10, 2013	28.84	29.11	28.79	29.04	13,723,115	+0.25(+0.88%)
Apr 09, 2013	28.86	29.09	28.65	28.79	29,776,942	-0.11(-0.37%)
Apr 08, 2013	28.31	28.90	28.12	28.89	32,182,984	+0.55(+1.95%)
Apr 05, 2013	28.43	28.54	28.29	28.34	15,175,421	-0.33(-1.13%)
Apr 04, 2013	28.48	28.70	28.43	28.67	16,172,405	+0.26(+0.92%)
Apr 03, 2013	28.84	28.87	28.34	28.41	19,287,264	-0.39(-1.35%)
Apr 02, 2013	28.59	28.92	28.58	28.80	18,891,316	+0.19(+0.67%)
Apr 01, 2013	28.56	28.63	28.41	28.60	11,598,520	+0.01(+0.02%)
Mar 28, 2013	28.56	28.71	28.30	28.60	20,119,082	+0.16(+0.55%)
Mar 27, 2013	28.60	28.67	28.33	28.44	20,592,344	-0.33(-1.15%)
Mar 26, 2013	28.38	28.78	28.38	28.77	19,326,176	+0.40(+1.42%)
Mar 25, 2013	28.36	28.46	28.26	28.37	22,227,918	+0.06(+0.20%)
Mar 22, 2013	28.27	28.48	28.21	28.31	22,807,896	-0.02(-0.07%)
Mar 21, 2013	28.18	28.59	28.12	28.34	32,614,794	+0.14(+0.50%)
Mar 20, 2013	27.86	28.23	27.83	28.19	27,252,488	+0.38(+1.37%)
Mar 19, 2013	27.52	27.86	27.45	27.81	21,483,044	+0.40(+1.47%)
Mar 18, 2013	27.30	27.54	27.28	27.41	16,234,282	-0.05(-0.18%)
Mar 15, 2013	27.45	27.54	27.34	27.46	29,425,740	-0.13(-0.49%)
Mar 14, 2013	27.45	27.66	27.34	27.59	20,608,298	+0.30(+1.11%)
Mar 13, 2013	27.45	27.49	27.26	27.29	20,304,102	-0.06(-0.23%)
Mar 12, 2013	27.58	27.60	27.24	27.35	16,202,835	-0.25(-0.89%)
Mar 11, 2013	27.52	27.65	27.51	27.60	13,105,966	+0.06(+0.23%)
Mar 08, 2013	27.50	27.67	27.40	27.54	15,934,517	+0.07(+0.26%)
Mar 07, 2013	27.41	27.51	27.27	27.47	21,514,720	+0.07(+0.26%)
Mar 06, 2013	27.24	27.41	27.17	27.40	16,600,884	+0.24(+0.88%)
Mar 05, 2013	27.37	27.38	27.07	27.16	18,859,278	-0.10(-0.36%)
Mar 04, 2013	27.10	27.25	26.99	27.25	14,149,772	+0.08(+0.31%)

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.