Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	31.89	32.34	31.85	32.18	163,157	+0.13(+0.40%)
May 30, 2013	32.06	32.16	31.84	32.05	0	-0.04(-0.13%)
May 29, 2013	31.51	32.21	31.44	32.09	153,681	+0.32(+0.99%)
May 28, 2013	31.51	31.89	31.31	31.77	247,805	+0.51(+1.63%)
May 24, 2013	31.34	31.46	30.94	31.26	0	-0.16(-0.52%)
May 23, 2013	31.52	31.70	30.87	31.43	0	-0.41(-1.30%)
May 22, 2013	32.71	32.84	31.65	31.84	0	-0.77(-2.36%)
May 21, 2013	32.78	33.06	32.31	32.61	0	-0.19(-0.59%)
May 20, 2013	32.76	33.21	32.67	32.80	0	+0.02(+0.05%)
May 17, 2013	32.23	32.84	32.08	32.79	0	+0.63(+1.97%)
May 16, 2013	32.01	32.61	31.93	32.16	393,658	-0.12(-0.38%)
May 15, 2013	31.78	32.41	31.78	32.28	0	+1.16(+3.72%)
May 13, 2013	32.29	32.33	30.40	31.12	0	-1.31(-4.05%)
May 10, 2013	32.60	32.69	32.28	32.43	0	-0.11(-0.35%)
May 09, 2013	31.06	33.14	31.06	32.54	0	+0.19(+0.58%)
May 08, 2013	32.30	32.58	32.07	32.36	0	-0.06(-0.17%)
May 07, 2013	32.33	32.42	32.29	32.41	0	+0.08(+0.25%)
May 06, 2013	32.12	32.41	31.95	32.33	0	+0.11(+0.33%)
May 03, 2013	32.16	32.37	31.84	32.23	0	+0.39(+1.22%)
May 02, 2013	31.59	32.03	31.49	31.84	0	+0.25(+0.80%)
May 01, 2013	31.69	31.86	31.47	31.59	0	-0.23(-0.74%)
Apr 30, 2013	31.50	32.03	31.48	31.82	0	+0.29(+0.93%)
Apr 29, 2013	31.80	31.97	31.45	31.53	80,522	-0.18(-0.56%)
Apr 26, 2013	31.61	31.93	31.66	31.71	96,482	+0.00(+0.00%)
Apr 25, 2013	31.96	32.14	31.69	31.71	141,422	-0.24(-0.76%)
Apr 24, 2013	31.30	32.35	31.21	31.95	0	+0.64(+2.04%)
Apr 23, 2013	30.96	31.44	30.86	31.31	117,827	+0.53(+1.74%)
Apr 22, 2013	30.27	31.35	30.08	30.78	235,919	+0.52(+1.71%)
Apr 19, 2013	30.11	30.47	29.98	30.26	205,859	+0.11(+0.35%)
Apr 18, 2013	30.66	30.81	30.09	30.15	248,251	-0.39(-1.27%)
Apr 17, 2013	30.98	31.13	30.28	30.54	160,552	-0.67(-2.16%)
Apr 16, 2013	30.81	31.41	30.58	31.22	178,644	+0.71(+2.31%)
Apr 15, 2013	31.10	31.33	30.49	30.51	190,056	-0.81(-2.59%)
Apr 12, 2013	30.83	31.56	30.70	31.32	234,228	+0.43(+1.39%)
Apr 11, 2013	30.78	31.05	30.58	30.89	75,143	+0.15(+0.47%)
Apr 10, 2013	30.54	30.96	30.54	30.75	131,785	+0.19(+0.64%)
Apr 09, 2013	30.79	31.00	30.50	30.55	100,427	-0.24(-0.79%)
Apr 08, 2013	30.23	30.81	29.92	30.79	116,114	+0.49(+1.63%)
Apr 05, 2013	30.62	30.62	30.11	30.30	193,807	-0.69(-2.22%)
Apr 04, 2013	30.67	31.24	30.33	30.99	302,612	+0.28(+0.90%)
Apr 03, 2013	31.50	31.50	30.65	30.71	213,548	-0.85(-2.70%)
Apr 02, 2013	30.94	31.72	30.86	31.56	277,447	+0.46(+1.49%)
Apr 01, 2013	31.44	31.46	30.83	31.10	235,729	-0.48(-1.51%)
Mar 28, 2013	31.29	31.66	31.03	31.58	276,227	+0.20(+0.65%)
Mar 27, 2013	31.13	31.47	30.73	31.38	186,742	+0.06(+0.18%)
Mar 26, 2013	31.49	31.65	31.26	31.32	289,078	-0.14(-0.44%)
Mar 25, 2013	31.47	31.52	31.00	31.46	163,044	+0.18(+0.57%)
Mar 22, 2013	30.92	31.30	30.70	31.28	282,088	+0.40(+1.29%)
Mar 21, 2013	30.73	31.09	30.53	30.88	274,537	+0.09(+0.29%)
Mar 20, 2013	31.57	31.73	30.70	30.79	327,499	-0.70(-2.21%)
Mar 19, 2013	31.32	31.60	31.10	31.49	141,421	+0.31(+0.99%)
Mar 18, 2013	30.78	31.22	30.78	31.18	193,476	+0.19(+0.60%)
Mar 15, 2013	31.12	31.20	30.86	31.00	272,035	-0.22(-0.70%)
Mar 14, 2013	31.08	31.30	30.98	31.22	184,227	+0.25(+0.81%)
Mar 13, 2013	30.99	31.13	30.86	30.96	218,500	+0.00(+0.00%)
Mar 12, 2013	31.06	31.12	30.87	30.96	189,351	-0.12(-0.39%)
Mar 11, 2013	31.09	31.20	30.74	31.09	230,650	+0.02(+0.08%)
Mar 08, 2013	31.13	31.13	30.66	31.06	203,028	+0.02(+0.05%)
Mar 07, 2013	31.02	31.19	30.87	31.05	146,377	+0.11(+0.37%)
Mar 06, 2013	31.09	31.09	30.60	30.93	243,502	+0.02(+0.08%)
Mar 05, 2013	30.42	31.12	30.24	30.91	264,846	+0.55(+1.82%)
Mar 04, 2013	30.43	30.75	30.15	30.36	306,110	-0.18(-0.58%)

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.