Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	33.64	33.88	33.34	33.34	670,126	-0.44(-1.29%)
May 30, 2013	33.65	33.89	33.63	33.78	4,974,078	+0.18(+0.53%)
May 29, 2013	33.71	33.76	33.43	33.60	441,141	-0.33(-0.99%)
May 28, 2013	34.08	34.22	33.79	33.94	218,800	+0.28(+0.82%)
May 24, 2013	33.59	33.70	33.39	33.66	499,259	-0.11(-0.33%)
May 23, 2013	33.41	33.84	33.39	33.77	666,521	-0.05(-0.14%)
May 22, 2013	34.33	34.55	33.67	33.82	495,555	-0.45(-1.31%)
May 21, 2013	34.20	34.38	34.13	34.27	362,516	+0.11(+0.34%)
May 20, 2013	34.16	34.31	34.11	34.15	1,320,234	-0.09(-0.27%)
May 17, 2013	34.03	34.24	33.99	34.24	239,646	+0.35(+1.04%)
May 16, 2013	34.08	34.16	33.86	33.89	879,225	-0.23(-0.69%)
May 15, 2013	33.93	34.20	33.83	34.12	357,351	+0.57(+1.71%)
May 13, 2013	33.55	33.62	33.44	33.55	312,373	-0.05(-0.16%)
May 10, 2013	33.33	33.61	33.30	33.61	273,860	+0.32(+0.96%)
May 09, 2013	33.37	33.44	33.23	33.28	335,703	-0.10(-0.29%)
May 08, 2013	33.15	33.39	33.15	33.38	747,846	+0.17(+0.52%)
May 07, 2013	33.02	33.21	32.95	33.21	319,268	+0.25(+0.75%)
May 06, 2013	32.84	32.99	32.81	32.96	304,431	+0.13(+0.39%)
May 03, 2013	32.81	32.95	32.68	32.83	701,673	+0.34(+1.04%)
May 02, 2013	32.28	32.51	32.26	32.49	747,024	+0.30(+0.94%)
May 01, 2013	32.42	32.43	32.16	32.19	509,724	-0.31(-0.96%)
Apr 30, 2013	32.35	32.51	32.21	32.50	467,514	+0.15(+0.45%)
Apr 29, 2013	32.30	32.40	32.23	32.35	249,226	+0.20(+0.63%)
Apr 26, 2013	32.23	32.30	32.07	32.15	251,505	-0.15(-0.45%)
Apr 25, 2013	32.18	32.44	32.16	32.30	487,594	+0.23(+0.73%)
Apr 24, 2013	32.07	32.17	31.99	32.07	248,504	+0.00(+0.00%)
Apr 23, 2013	31.85	32.07	31.77	32.07	295,886	+0.39(+1.23%)
Apr 22, 2013	31.62	31.75	31.33	31.68	298,008	+0.11(+0.36%)
Apr 19, 2013	31.36	31.59	31.26	31.56	315,202	+0.38(+1.21%)
Apr 18, 2013	31.46	31.47	31.06	31.18	523,300	-0.18(-0.57%)
Apr 17, 2013	31.64	31.64	31.17	31.36	349,855	-0.48(-1.50%)
Apr 16, 2013	31.56	31.85	31.49	31.84	446,972	+0.53(+1.68%)
Apr 15, 2013	32.05	32.05	31.28	31.31	344,354	-0.88(-2.75%)
Apr 12, 2013	32.18	32.24	31.99	32.20	796,247	-0.10(-0.31%)
Apr 11, 2013	32.03	32.42	32.03	32.30	324,562	+0.21(+0.66%)
Apr 10, 2013	31.75	32.10	31.75	32.09	254,714	+0.44(+1.38%)
Apr 09, 2013	31.63	31.75	31.49	31.65	255,311	+0.05(+0.16%)
Apr 08, 2013	31.41	31.61	31.29	31.60	363,454	+0.24(+0.77%)
Apr 05, 2013	31.00	31.40	30.91	31.36	516,294	-0.13(-0.42%)
Apr 04, 2013	31.30	31.50	31.30	31.49	563,940	+0.17(+0.56%)
Apr 03, 2013	31.80	31.83	31.24	31.32	543,308	-0.47(-1.47%)
Apr 02, 2013	31.88	31.96	31.70	31.79	1,628,300	+0.04(+0.13%)
Apr 01, 2013	32.07	32.07	31.67	31.74	1,126,872	-0.29(-0.90%)
Mar 28, 2013	32.40	32.41	31.79	32.03	676,375	+0.20(+0.62%)
Mar 27, 2013	31.55	31.86	31.50	31.84	768,508	+0.06(+0.20%)
Mar 26, 2013	31.70	31.79	31.61	31.77	592,524	+0.21(+0.65%)
Mar 25, 2013	31.74	31.82	31.42	31.57	513,947	-0.10(-0.31%)
Mar 22, 2013	31.67	31.68	31.57	31.66	515,748	+0.14(+0.44%)
Mar 21, 2013	31.60	31.73	31.44	31.53	972,238	-0.28(-0.89%)
Mar 20, 2013	31.69	31.86	31.62	31.81	700,761	+0.35(+1.12%)
Mar 19, 2013	31.64	31.70	31.24	31.46	1,940,372	-0.12(-0.39%)
Mar 18, 2013	31.35	31.68	31.35	31.58	484,994	-0.16(-0.50%)
Mar 15, 2013	31.82	31.85	31.69	31.74	536,385	-0.15(-0.47%)
Mar 14, 2013	31.81	31.89	31.79	31.89	302,130	+0.16(+0.52%)
Mar 13, 2013	31.59	31.75	31.54	31.73	295,289	+0.13(+0.41%)
Mar 12, 2013	31.63	31.64	31.49	31.60	395,787	-0.07(-0.23%)
Mar 11, 2013	31.60	31.69	31.54	31.67	396,639	+0.03(+0.09%)
Mar 08, 2013	31.59	31.65	31.43	31.65	2,647,547	+0.23(+0.73%)
Mar 07, 2013	31.38	31.47	31.37	31.42	983,684	+0.04(+0.13%)
Mar 06, 2013	31.48	31.51	31.33	31.38	639,217	+0.01(+0.04%)
Mar 05, 2013	31.15	31.39	31.13	31.36	492,728	+0.33(+1.08%)
Mar 04, 2013	30.78	31.03	30.75	31.03	505,697	+0.15(+0.47%)

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.