Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	30.08	30.08	29.50	29.55	141,858	-0.73(-2.42%)
May 30, 2013	30.22	30.49	30.20	30.28	468,058	+0.02(+0.08%)
May 29, 2013	30.62	30.62	30.24	30.26	115,422	-0.58(-1.89%)
May 28, 2013	31.05	31.12	30.80	30.84	109,659	+0.22(+0.72%)
May 24, 2013	30.60	30.64	30.46	30.62	77,835	-0.26(-0.84%)
May 23, 2013	30.69	30.91	30.45	30.88	175,104	-0.31(-1.01%)
May 22, 2013	31.55	31.82	31.08	31.20	126,216	-0.35(-1.12%)
May 21, 2013	31.49	31.64	31.33	31.55	34,130	-0.03(-0.10%)
May 20, 2013	31.40	31.58	31.36	31.58	72,317	+0.28(+0.88%)
May 17, 2013	31.27	31.37	31.20	31.31	316,443	+0.20(+0.63%)
May 16, 2013	31.17	31.31	31.07	31.11	124,137	-0.13(-0.43%)
May 15, 2013	31.21	31.31	31.13	31.24	73,352	+0.04(+0.13%)
May 13, 2013	31.27	31.33	31.15	31.20	244,186	-0.32(-1.02%)
May 10, 2013	31.59	31.61	31.39	31.53	94,761	-0.04(-0.12%)
May 09, 2013	31.72	31.82	31.48	31.57	176,903	-0.29(-0.91%)
May 08, 2013	31.72	31.90	31.71	31.86	69,244	+0.17(+0.55%)
May 07, 2013	31.42	31.75	31.42	31.68	199,767	+0.43(+1.36%)
May 06, 2013	31.20	31.27	31.13	31.26	131,954	-0.02(-0.08%)
May 03, 2013	31.12	31.49	30.97	31.28	308,105	+0.32(+1.02%)
May 02, 2013	30.93	30.98	30.82	30.97	222,712	+0.26(+0.85%)
May 01, 2013	31.00	31.09	30.62	30.71	213,483	-0.40(-1.29%)
Apr 30, 2013	30.68	31.14	30.62	31.11	115,812	+0.46(+1.52%)
Apr 29, 2013	30.49	30.71	30.45	30.64	48,668	+0.32(+1.06%)
Apr 26, 2013	30.45	30.60	30.27	30.32	109,129	-0.28(-0.93%)
Apr 25, 2013	30.57	30.75	30.49	30.60	34,579	+0.17(+0.54%)
Apr 24, 2013	30.20	30.53	30.16	30.44	154,427	+0.38(+1.26%)
Apr 23, 2013	29.84	30.17	29.78	30.06	129,432	+0.10(+0.34%)
Apr 22, 2013	29.89	29.96	29.71	29.96	135,216	+0.09(+0.29%)
Apr 19, 2013	29.74	29.90	29.67	29.87	129,903	+0.56(+1.91%)
Apr 18, 2013	29.42	29.42	29.15	29.31	125,024	+0.12(+0.40%)
Apr 17, 2013	29.46	29.48	29.04	29.20	139,233	-0.59(-1.98%)
Apr 16, 2013	29.76	29.83	29.56	29.79	76,635	+0.58(+2.00%)
Apr 15, 2013	29.67	29.70	29.20	29.20	85,631	-0.91(-3.03%)
Apr 12, 2013	30.15	30.19	29.85	30.12	188,186	-0.25(-0.83%)
Apr 11, 2013	30.45	30.53	30.35	30.37	123,704	-0.24(-0.77%)
Apr 10, 2013	30.54	30.79	30.53	30.60	119,169	+0.27(+0.88%)
Apr 09, 2013	30.02	30.47	29.97	30.34	94,648	+0.43(+1.42%)
Apr 08, 2013	29.75	29.94	29.68	29.91	84,698	+0.04(+0.13%)
Apr 05, 2013	29.34	29.94	29.27	29.87	1,359,943	+0.02(+0.06%)
Apr 04, 2013	29.90	29.94	29.67	29.86	8,695,202	-0.02(-0.06%)
Apr 03, 2013	30.06	30.18	29.81	29.87	310,148	-0.39(-1.28%)
Apr 02, 2013	30.43	30.46	30.22	30.26	109,109	-0.04(-0.13%)
Apr 01, 2013	30.61	30.62	30.25	30.30	70,863	-0.30(-0.98%)
Mar 28, 2013	30.46	30.61	30.41	30.60	66,971	+0.01(+0.03%)
Mar 27, 2013	30.31	30.59	30.24	30.59	260,576	+0.11(+0.36%)
Mar 26, 2013	30.42	30.59	30.42	30.48	80,015	+0.20(+0.68%)
Mar 25, 2013	30.57	30.58	30.15	30.27	132,057	-0.18(-0.59%)
Mar 22, 2013	30.43	30.53	30.37	30.46	55,130	+0.05(+0.16%)
Mar 21, 2013	30.60	30.67	30.38	30.41	166,443	-0.36(-1.18%)
Mar 20, 2013	30.79	30.85	30.72	30.77	56,618	+0.29(+0.96%)
Mar 19, 2013	30.67	30.74	30.27	30.48	225,125	-0.35(-1.12%)
Mar 18, 2013	30.81	30.96	30.75	30.83	140,170	-0.50(-1.58%)
Mar 15, 2013	31.30	31.35	31.21	31.32	145,413	-0.12(-0.38%)
Mar 14, 2013	31.51	31.57	31.40	31.44	95,707	+0.19(+0.61%)
Mar 13, 2013	31.48	31.48	31.23	31.25	120,673	-0.43(-1.34%)
Mar 12, 2013	31.94	31.97	31.58	31.68	161,281	-0.37(-1.16%)
Mar 11, 2013	32.09	32.12	31.94	32.05	240,787	-0.23(-0.71%)
Mar 08, 2013	32.24	32.34	32.05	32.27	186,830	+0.32(+1.01%)
Mar 07, 2013	31.79	31.98	31.78	31.95	94,431	+0.30(+0.94%)
Mar 06, 2013	31.57	31.70	31.46	31.65	248,152	+0.36(+1.16%)
Mar 05, 2013	31.33	31.48	31.27	31.29	176,923	+0.24(+0.76%)
Mar 04, 2013	30.94	31.05	30.82	31.05	91,759	-0.25(-0.81%)

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.