Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	28.03	28.03	27.25	27.87	47,817	-0.14(-0.49%)
May 30, 2013	28.20	28.27	27.88	28.00	92,915	-0.14(-0.49%)
May 29, 2013	27.87	28.14	27.82	28.14	136,480	+0.58(+2.10%)
May 28, 2013	28.59	28.66	27.56	27.56	76,605	-1.44(-4.96%)
May 24, 2013	29.20	29.20	28.97	29.00	5,279	+0.10(+0.34%)
May 23, 2013	28.99	29.09	28.59	28.90	20,911	+0.24(+0.84%)
May 22, 2013	29.58	29.83	28.55	28.66	62,497	-0.87(-2.94%)
May 21, 2013	28.82	29.53	28.82	29.53	8,499	+0.46(+1.58%)
May 20, 2013	29.38	29.38	28.99	29.07	8,904	-0.02(-0.06%)
May 17, 2013	29.58	29.67	29.09	29.09	39,591	-0.78(-2.62%)
May 16, 2013	29.62	30.06	29.62	29.87	224,902	+0.63(+2.15%)
May 15, 2013	29.34	29.39	28.82	29.25	38,733	-0.29(-0.98%)
May 13, 2013	29.57	29.68	29.54	29.54	21,895	-0.48(-1.59%)
May 10, 2013	30.28	30.31	29.57	30.01	25,612	-0.74(-2.41%)
May 09, 2013	30.92	31.23	30.73	30.75	23,930	-0.02(-0.05%)
May 08, 2013	30.73	30.96	30.71	30.77	11,340	+0.04(+0.12%)
May 07, 2013	30.83	30.83	30.69	30.73	19,382	-0.19(-0.62%)
May 06, 2013	31.24	31.24	30.78	30.93	26,676	-0.14(-0.46%)
May 03, 2013	31.73	31.74	31.05	31.07	380,390	-1.61(-4.93%)
May 02, 2013	32.52	32.68	32.45	32.68	64,541	-0.04(-0.11%)
May 01, 2013	32.51	32.80	32.51	32.72	105,399	+0.64(+1.99%)
Apr 30, 2013	32.23	32.39	32.08	32.08	21,610	+0.05(+0.15%)
Apr 29, 2013	32.36	32.42	31.99	32.03	193,372	-0.22(-0.68%)
Apr 26, 2013	32.17	32.25	31.70	32.25	79,214	+0.54(+1.71%)
Apr 25, 2013	31.64	31.73	31.60	31.70	108,276	-0.23(-0.73%)
Apr 24, 2013	31.81	31.97	31.76	31.94	19,198	+0.19(+0.59%)
Apr 23, 2013	32.23	32.67	31.75	31.75	63,216	-0.28(-0.89%)
Apr 22, 2013	32.11	32.17	31.90	32.03	20,584	+0.10(+0.32%)
Apr 19, 2013	31.99	32.00	31.88	31.93	22,037	-0.20(-0.61%)
Apr 18, 2013	32.01	32.15	31.93	32.13	10,361	+0.26(+0.82%)
Apr 17, 2013	31.74	32.29	31.74	31.87	21,224	+0.30(+0.96%)
Apr 16, 2013	31.47	31.81	31.47	31.56	89,089	-0.46(-1.43%)
Apr 15, 2013	31.62	32.06	31.49	32.02	87,537	+0.50(+1.60%)
Apr 12, 2013	31.17	31.52	30.97	31.52	26,461	+0.95(+3.12%)
Apr 11, 2013	30.63	30.75	30.50	30.56	16,977	+0.01(+0.04%)
Apr 10, 2013	30.80	30.84	30.48	30.55	43,191	-0.84(-2.68%)
Apr 09, 2013	31.62	31.69	31.35	31.39	10,813	-0.15(-0.47%)
Apr 08, 2013	31.87	31.96	31.48	31.54	12,605	-0.40(-1.25%)
Apr 05, 2013	31.66	32.30	31.66	31.94	62,809	+1.21(+3.92%)
Apr 04, 2013	30.32	30.76	30.30	30.73	229,243	+0.65(+2.16%)
Apr 03, 2013	29.71	30.20	29.71	30.08	16,072	+0.59(+2.01%)
Apr 02, 2013	29.60	29.61	29.41	29.49	101,921	-0.24(-0.81%)
Apr 01, 2013	29.61	29.75	29.61	29.73	10,132	+0.47(+1.61%)
Mar 28, 2013	29.54	29.64	29.26	29.26	32,975	-0.30(-1.02%)
Mar 27, 2013	29.61	29.74	29.54	29.56	15,780	+0.44(+1.50%)
Mar 26, 2013	28.90	29.22	28.90	29.13	11,340	+0.11(+0.40%)
Mar 25, 2013	28.84	29.24	28.79	29.01	13,577	-0.17(-0.59%)
Mar 22, 2013	28.93	29.18	28.87	29.18	245,571	+0.19(+0.64%)
Mar 21, 2013	28.87	29.01	28.75	29.00	16,743	+0.41(+1.45%)
Mar 20, 2013	28.80	28.86	28.58	28.58	6,564	-0.60(-2.07%)
Mar 19, 2013	28.89	29.38	28.86	29.19	22,133	+0.46(+1.59%)
Mar 18, 2013	28.82	28.86	28.52	28.73	21,693	+0.45(+1.61%)
Mar 15, 2013	28.09	28.29	28.09	28.28	1,695	+0.24(+0.84%)
Mar 14, 2013	28.04	28.22	28.00	28.04	17,368	-0.20(-0.72%)
Mar 13, 2013	28.11	28.33	28.07	28.24	34,707	-0.04(-0.15%)
Mar 12, 2013	28.13	28.31	28.11	28.29	23,530	+0.38(+1.37%)
Mar 11, 2013	28.04	28.04	27.85	27.90	10,813	+0.04(+0.13%)
Mar 08, 2013	27.93	28.14	27.78	27.87	409,404	-0.60(-2.10%)
Mar 07, 2013	28.67	28.67	28.45	28.46	17,087	-0.47(-1.62%)
Mar 06, 2013	29.04	29.17	28.93	28.93	21,875	-0.43(-1.48%)
Mar 05, 2013	29.41	29.50	29.35	29.36	10,114	-0.25(-0.85%)
Mar 04, 2013	29.89	29.91	29.62	29.62	29,733	-0.25(-0.83%)

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.