Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	36.02	36.13	34.84	34.86	369,587	-1.33(-3.66%)
May 30, 2013	36.20	36.48	35.86	36.19	245,360	+0.01(+0.02%)
May 29, 2013	36.47	36.80	35.60	36.18	234,719	-0.57(-1.56%)
May 28, 2013	36.98	37.54	36.51	36.75	168,239	+0.16(+0.44%)
May 24, 2013	36.42	36.60	36.11	36.59	251,735	+0.00(+0.00%)
May 23, 2013	38.07	38.07	36.40	36.59	441,980	-1.81(-4.71%)
May 22, 2013	39.66	40.31	38.18	38.40	358,982	-1.29(-3.25%)
May 21, 2013	39.24	39.77	39.09	39.69	163,732	+0.54(+1.37%)
May 20, 2013	39.07	39.22	38.77	39.15	225,003	+0.00(+0.00%)
May 17, 2013	38.69	39.34	38.69	39.15	412,007	+0.68(+1.76%)
May 16, 2013	38.22	38.66	37.99	38.48	268,963	+0.26(+0.68%)
May 15, 2013	38.05	38.29	37.51	38.22	323,425	+0.79(+2.11%)
May 13, 2013	37.15	37.43	37.07	37.43	163,375	+0.28(+0.75%)
May 10, 2013	36.73	37.24	36.73	37.15	173,613	+0.50(+1.35%)
May 09, 2013	36.50	36.91	36.13	36.66	167,220	+0.08(+0.21%)
May 08, 2013	36.85	36.93	36.19	36.58	202,630	-0.23(-0.63%)
May 07, 2013	36.41	36.83	36.18	36.81	187,709	+0.54(+1.48%)
May 06, 2013	36.16	36.57	36.16	36.27	220,716	+0.11(+0.31%)
May 03, 2013	35.71	36.32	35.30	36.16	349,684	+0.87(+2.45%)
May 02, 2013	34.88	35.58	34.81	35.30	373,254	+0.59(+1.71%)
May 01, 2013	35.69	35.93	34.69	34.70	371,766	-0.98(-2.76%)
Apr 30, 2013	34.88	35.69	34.74	35.69	346,408	+0.84(+2.40%)
Apr 29, 2013	34.38	34.87	34.19	34.85	195,274	+0.66(+1.94%)
Apr 26, 2013	33.87	34.23	34.03	34.19	229,742	+0.16(+0.47%)
Apr 25, 2013	34.01	34.24	33.86	34.03	246,108	-0.04(-0.12%)
Apr 24, 2013	34.08	34.26	33.79	34.07	151,164	-0.11(-0.33%)
Apr 23, 2013	34.48	34.55	34.04	34.18	184,757	-0.16(-0.47%)
Apr 22, 2013	34.54	34.62	33.91	34.34	212,152	-0.13(-0.38%)
Apr 19, 2013	33.79	34.51	33.66	34.47	438,354	+0.66(+1.94%)
Apr 18, 2013	33.82	33.83	33.48	33.82	232,297	+0.12(+0.35%)
Apr 17, 2013	33.84	33.84	33.27	33.70	520,870	-0.28(-0.82%)
Apr 16, 2013	33.70	34.06	33.30	33.98	198,302	+0.59(+1.75%)
Apr 15, 2013	34.03	34.17	33.34	33.39	298,848	-0.77(-2.25%)
Apr 12, 2013	33.90	34.17	33.89	34.16	223,202	+0.12(+0.35%)
Apr 11, 2013	33.62	34.28	33.62	34.04	241,235	+0.31(+0.93%)
Apr 10, 2013	33.58	33.92	33.42	33.73	234,723	+0.16(+0.48%)
Apr 09, 2013	33.68	33.82	33.34	33.57	194,969	-0.13(-0.39%)
Apr 08, 2013	33.66	33.93	33.49	33.70	215,332	+0.17(+0.50%)
Apr 05, 2013	32.74	33.61	32.53	33.53	289,124	+0.27(+0.80%)
Apr 04, 2013	32.94	33.31	32.81	33.27	360,781	+0.31(+0.93%)
Apr 03, 2013	33.78	33.93	32.83	32.96	397,938	-0.97(-2.86%)
Apr 02, 2013	34.56	34.68	33.74	33.93	401,878	-0.40(-1.16%)
Apr 01, 2013	34.29	34.46	33.68	34.33	407,209	-0.09(-0.26%)
Mar 28, 2013	34.19	34.45	33.99	34.42	1,144,658	+0.27(+0.78%)
Mar 27, 2013	33.67	34.38	33.52	34.15	520,844	+0.19(+0.55%)
Mar 26, 2013	33.26	33.96	33.16	33.96	650,890	+0.93(+2.82%)
Mar 25, 2013	32.82	33.10	32.79	33.03	294,171	+0.19(+0.59%)
Mar 22, 2013	31.99	32.86	31.97	32.84	820,133	+1.03(+3.25%)
Mar 21, 2013	31.68	32.34	31.66	31.81	360,942	-0.12(-0.39%)
Mar 20, 2013	32.22	32.32	31.71	31.93	210,635	-0.19(-0.58%)
Mar 19, 2013	32.19	32.39	31.93	32.12	217,975	-0.08(-0.24%)
Mar 18, 2013	31.97	32.28	31.88	32.19	228,215	-0.09(-0.28%)
Mar 15, 2013	31.82	32.38	31.78	32.28	600,777	+0.25(+0.80%)
Mar 14, 2013	31.34	32.12	31.27	32.03	706,071	+0.64(+2.04%)
Mar 13, 2013	31.17	31.50	31.04	31.39	3,724,867	-0.08(-0.24%)
Mar 12, 2013	32.01	32.01	31.39	31.46	535,393	-0.91(-2.81%)
Mar 11, 2013	32.50	32.62	32.32	32.37	140,117	-0.26(-0.80%)
Mar 08, 2013	32.56	32.63	32.28	32.63	148,659	+0.27(+0.83%)
Mar 07, 2013	32.37	32.52	32.30	32.37	302,554	+0.01(+0.04%)
Mar 06, 2013	32.60	32.60	32.12	32.35	184,037	-0.12(-0.36%)
Mar 05, 2013	32.45	32.62	32.28	32.47	211,009	+0.11(+0.34%)
Mar 04, 2013	32.38	32.52	32.23	32.36	198,996	+0.01(+0.02%)

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.