Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	30.08	30.08	29.51	29.55	141,840	-0.73(-2.42%)
May 30, 2013	30.22	30.50	30.20	30.29	467,999	+0.02(+0.08%)
May 29, 2013	30.62	30.62	30.25	30.26	115,407	-0.58(-1.89%)
May 28, 2013	31.05	31.13	30.81	30.85	109,645	+0.22(+0.72%)
May 24, 2013	30.61	30.65	30.47	30.62	77,826	-0.26(-0.84%)
May 23, 2013	30.70	30.92	30.45	30.88	175,082	-0.32(-1.01%)
May 22, 2013	31.55	31.82	31.08	31.20	126,200	-0.35(-1.12%)
May 21, 2013	31.49	31.64	31.33	31.55	34,126	-0.03(-0.10%)
May 20, 2013	31.40	31.59	31.36	31.59	72,308	+0.28(+0.88%)
May 17, 2013	31.27	31.38	31.21	31.31	316,403	+0.20(+0.63%)
May 16, 2013	31.18	31.32	31.07	31.11	124,122	-0.13(-0.43%)
May 15, 2013	31.22	31.32	31.14	31.25	73,343	+0.04(+0.13%)
May 13, 2013	31.27	31.33	31.15	31.21	244,156	-0.32(-1.02%)
May 10, 2013	31.59	31.61	31.40	31.53	94,749	-0.04(-0.12%)
May 09, 2013	31.73	31.83	31.48	31.57	176,881	-0.29(-0.91%)
May 08, 2013	31.73	31.90	31.71	31.86	69,236	+0.17(+0.55%)
May 07, 2013	31.43	31.75	31.43	31.69	199,742	+0.43(+1.36%)
May 06, 2013	31.20	31.28	31.14	31.26	131,937	-0.02(-0.08%)
May 03, 2013	31.13	31.49	30.97	31.29	308,066	+0.32(+1.02%)
May 02, 2013	30.93	30.98	30.82	30.97	222,684	+0.26(+0.85%)
May 01, 2013	31.00	31.09	30.62	30.71	213,456	-0.40(-1.29%)
Apr 30, 2013	30.68	31.14	30.62	31.11	115,797	+0.46(+1.52%)
Apr 29, 2013	30.49	30.72	30.45	30.65	48,662	+0.32(+1.06%)
Apr 26, 2013	30.45	30.61	30.28	30.33	109,115	-0.28(-0.93%)
Apr 25, 2013	30.57	30.76	30.49	30.61	34,575	+0.17(+0.54%)
Apr 24, 2013	30.20	30.53	30.17	30.44	154,407	+0.38(+1.26%)
Apr 23, 2013	29.84	30.17	29.78	30.07	129,416	+0.10(+0.34%)
Apr 22, 2013	29.89	29.96	29.71	29.96	135,199	+0.09(+0.29%)
Apr 19, 2013	29.74	29.90	29.68	29.88	129,887	+0.56(+1.91%)
Apr 18, 2013	29.42	29.42	29.15	29.32	125,008	+0.12(+0.40%)
Apr 17, 2013	29.47	29.48	29.04	29.20	139,216	-0.59(-1.98%)
Apr 16, 2013	29.77	29.84	29.56	29.79	76,626	+0.58(+2.00%)
Apr 15, 2013	29.67	29.70	29.21	29.21	85,621	-0.91(-3.03%)
Apr 12, 2013	30.15	30.19	29.85	30.12	188,163	-0.25(-0.83%)
Apr 11, 2013	30.45	30.53	30.36	30.37	123,689	-0.24(-0.77%)
Apr 10, 2013	30.55	30.79	30.53	30.61	119,154	+0.27(+0.88%)
Apr 09, 2013	30.03	30.47	29.98	30.34	94,636	+0.43(+1.42%)
Apr 08, 2013	29.75	29.94	29.69	29.92	84,688	+0.04(+0.13%)
Apr 05, 2013	29.34	29.95	29.28	29.88	1,359,773	+0.02(+0.06%)
Apr 04, 2013	29.91	29.95	29.67	29.86	8,694,113	-0.02(-0.06%)
Apr 03, 2013	30.07	30.18	29.81	29.88	310,109	-0.39(-1.28%)
Apr 02, 2013	30.44	30.46	30.22	30.26	109,095	-0.04(-0.13%)
Apr 01, 2013	30.62	30.62	30.25	30.30	70,854	-0.30(-0.98%)
Mar 28, 2013	30.47	30.62	30.41	30.60	66,963	+0.01(+0.03%)
Mar 27, 2013	30.32	30.59	30.24	30.59	260,544	+0.11(+0.36%)
Mar 26, 2013	30.43	30.60	30.43	30.48	80,005	+0.20(+0.68%)
Mar 25, 2013	30.57	30.58	30.15	30.28	132,040	-0.18(-0.59%)
Mar 22, 2013	30.44	30.53	30.37	30.46	55,123	+0.05(+0.16%)
Mar 21, 2013	30.60	30.67	30.38	30.41	166,423	-0.36(-1.18%)
Mar 20, 2013	30.80	30.85	30.72	30.77	56,611	+0.29(+0.96%)
Mar 19, 2013	30.67	30.74	30.27	30.48	225,097	-0.35(-1.12%)
Mar 18, 2013	30.81	30.96	30.75	30.83	140,153	-0.50(-1.58%)
Mar 15, 2013	31.30	31.36	31.21	31.33	145,395	-0.12(-0.38%)
Mar 14, 2013	31.51	31.58	31.40	31.44	95,695	+0.19(+0.61%)
Mar 13, 2013	31.48	31.48	31.23	31.25	120,658	-0.43(-1.34%)
Mar 12, 2013	31.94	31.97	31.59	31.68	161,260	-0.37(-1.16%)
Mar 11, 2013	32.10	32.12	31.95	32.05	240,757	-0.23(-0.71%)
Mar 08, 2013	32.25	32.34	32.05	32.28	186,807	+0.32(+1.01%)
Mar 07, 2013	31.79	31.98	31.78	31.96	94,419	+0.30(+0.94%)
Mar 06, 2013	31.57	31.70	31.47	31.66	248,121	+0.36(+1.16%)
Mar 05, 2013	31.33	31.48	31.27	31.29	176,900	+0.24(+0.76%)
Mar 04, 2013	30.95	31.06	30.82	31.06	91,748	-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.