Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	30.22	30.26	29.75	29.94	6,960,229	-0.22(-0.74%)
May 30, 2013	30.66	30.97	30.03	30.17	4,204,605	-0.66(-2.15%)
May 29, 2013	32.05	32.05	30.76	30.83	3,308,537	-1.23(-3.82%)
May 28, 2013	31.62	32.07	31.42	32.06	5,301,614	+0.75(+2.39%)
May 24, 2013	31.06	31.46	30.44	31.31	6,318,151	+0.58(+1.89%)
May 23, 2013	31.11	31.62	30.61	30.73	9,628,017	-0.66(-2.12%)
May 22, 2013	30.46	31.80	29.71	31.39	27,794,206	+0.48(+1.54%)
May 21, 2013	31.41	31.57	30.87	30.91	1,808,742	-0.63(-1.99%)
May 20, 2013	31.72	31.81	31.44	31.54	786,267	-0.18(-0.56%)
May 17, 2013	31.20	31.72	31.05	31.72	1,028,642	+0.48(+1.53%)
May 16, 2013	31.33	31.62	31.03	31.24	1,367,480	+0.56(+1.83%)
May 15, 2013	30.82	30.93	30.46	30.68	601,941	-0.23(-0.76%)
May 13, 2013	30.93	31.33	30.64	30.91	468,799	-0.13(-0.42%)
May 10, 2013	31.38	31.45	30.85	31.04	570,735	-0.35(-1.10%)
May 09, 2013	31.17	31.50	31.14	31.39	1,044,332	+0.27(+0.87%)
May 08, 2013	30.88	31.29	30.61	31.12	1,105,225	+0.36(+1.16%)
May 07, 2013	30.95	30.95	30.22	30.76	748,866	-0.06(-0.18%)
May 06, 2013	31.20	31.33	30.64	30.82	538,278	-0.25(-0.81%)
May 03, 2013	31.46	31.19	31.03	31.07	1,067,563	-0.07(-0.21%)
May 02, 2013	31.23	31.69	30.98	31.14	744,135	-0.10(-0.33%)

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.