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%)
May 01, 2013	30.85	31.35	30.56	31.24	1,490,339	+0.35(+1.12%)
Apr 30, 2013	31.51	32.50	30.81	30.90	3,623,493	+0.34(+1.10%)
Apr 29, 2013	30.83	30.83	30.10	30.56	1,829,095	+0.02(+0.06%)
Apr 26, 2013	29.58	30.58	29.58	30.54	1,519,614	+1.02(+3.45%)
Apr 25, 2013	28.94	29.93	28.77	29.52	1,625,133	+0.87(+3.04%)
Apr 24, 2013	29.59	29.65	28.46	28.65	4,434,611	-1.01(-3.41%)
Apr 23, 2013	30.67	30.84	29.47	29.66	2,919,834	-0.90(-2.94%)
Apr 22, 2013	30.78	30.78	30.15	30.56	985,475	-0.05(-0.15%)
Apr 19, 2013	30.61	30.68	29.76	30.61	2,307,771	+0.22(+0.74%)
Apr 18, 2013	30.97	30.97	30.30	30.38	854,903	-0.39(-1.28%)
Apr 17, 2013	30.86	31.09	30.10	30.77	3,356,931	-0.30(-0.96%)
Apr 16, 2013	30.28	31.22	30.21	31.07	2,427,322	+0.91(+3.01%)
Apr 15, 2013	30.94	31.09	30.10	30.17	897,221	-0.93(-2.98%)
Apr 12, 2013	30.85	31.20	30.50	31.09	773,196	+0.07(+0.21%)
Apr 11, 2013	31.08	31.10	30.75	31.03	1,952,159	+0.01(+0.03%)
Apr 10, 2013	31.59	31.59	30.86	31.02	1,036,126	-0.27(-0.87%)
Apr 09, 2013	30.92	31.43	30.46	31.29	2,140,094	+0.49(+1.58%)
Apr 08, 2013	29.89	30.86	29.73	30.80	2,100,260	+0.90(+3.00%)
Apr 05, 2013	29.69	30.01	28.60	29.90	4,236,072	+0.11(+0.38%)
Apr 04, 2013	30.32	30.41	29.67	29.79	2,080,173	-0.65(-2.12%)
Apr 03, 2013	30.57	30.86	30.28	30.44	1,506,559	-0.02(-0.06%)
Apr 02, 2013	30.56	31.00	30.37	30.46	761,170	-0.04(-0.12%)
Apr 01, 2013	31.27	31.43	30.34	30.49	1,567,053	-0.76(-2.43%)
Mar 28, 2013	30.74	31.34	30.53	31.25	7,946,602	+0.62(+2.02%)
Mar 27, 2013	30.30	30.77	30.00	30.63	2,027,173	+0.22(+0.71%)
Mar 26, 2013	30.62	30.68	29.94	30.42	1,492,498	+0.05(+0.15%)
Mar 25, 2013	31.33	31.33	30.17	30.37	1,415,661	-0.62(-1.99%)
Mar 22, 2013	31.39	31.58	30.63	30.99	816,039	-0.33(-1.05%)
Mar 21, 2013	31.72	31.81	31.15	31.32	549,882	-0.04(-0.12%)
Mar 20, 2013	30.78	31.38	30.41	31.35	2,078,429	+0.66(+2.16%)
Mar 19, 2013	30.69	31.27	30.25	30.69	1,428,179	-0.04(-0.12%)
Mar 18, 2013	30.64	30.82	30.54	30.73	2,535,097	-0.56(-1.79%)
Mar 15, 2013	32.47	32.60	31.17	31.29	2,877,230	-1.12(-3.46%)
Mar 14, 2013	32.12	33.14	32.09	32.41	1,993,475	+0.60(+1.88%)
Mar 13, 2013	31.72	31.87	30.95	31.81	2,395,075	+0.17(+0.53%)
Mar 12, 2013	31.92	32.04	31.44	31.64	1,664,693	-0.34(-1.05%)
Mar 11, 2013	31.78	32.06	31.11	31.98	1,848,242	+0.08(+0.26%)
Mar 08, 2013	31.84	32.46	31.62	31.90	1,647,052	-0.44(-1.36%)
Mar 07, 2013	31.77	32.45	31.40	32.34	1,410,775	+0.66(+2.10%)
Mar 06, 2013	32.13	32.17	31.67	31.67	857,064	-0.41(-1.28%)
Mar 05, 2013	32.20	32.26	31.58	32.08	1,510,593	-0.06(-0.17%)
Mar 04, 2013	32.56	32.64	32.03	32.14	924,863	-0.23(-0.72%)

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.