Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	32.47	32.51	32.09	32.14	140,369,360	-0.60(-1.82%)
May 30, 2013	32.68	32.95	32.66	32.73	73,864,160	+0.00(+0.00%)
May 29, 2013	32.93	32.99	32.71	32.73	91,608,008	-0.42(-1.27%)
May 28, 2013	33.37	33.44	33.12	33.15	65,914,624	+0.18(+0.56%)
May 24, 2013	32.97	33.00	32.79	32.97	90,037,912	-0.29(-0.88%)
May 23, 2013	32.98	33.29	32.81	33.26	108,100,672	-0.25(-0.74%)
May 22, 2013	33.98	34.29	33.39	33.51	116,187,632	-0.37(-1.10%)
May 21, 2013	33.89	34.05	33.67	33.89	50,966,736	-0.07(-0.21%)
May 20, 2013	33.86	34.00	33.77	33.96	42,332,088	+0.09(+0.25%)
May 17, 2013	33.80	33.92	33.74	33.87	48,439,216	+0.15(+0.44%)
May 16, 2013	33.84	33.97	33.71	33.72	44,654,144	-0.12(-0.36%)
May 15, 2013	33.75	33.89	33.67	33.84	70,092,808	+0.17(+0.50%)
May 13, 2013	33.78	33.81	33.64	33.68	65,782,708	-0.31(-0.92%)
May 10, 2013	34.03	34.07	33.83	33.99	57,517,144	-0.27(-0.77%)
May 09, 2013	34.44	34.47	34.08	34.25	51,649,368	-0.25(-0.72%)
May 08, 2013	34.38	34.53	34.35	34.50	61,498,264	+0.27(+0.77%)
May 07, 2013	34.13	34.30	34.03	34.24	49,909,108	+0.24(+0.71%)
May 06, 2013	33.94	34.02	33.85	34.00	40,255,500	+0.05(+0.14%)
May 03, 2013	33.86	34.14	33.67	33.95	73,945,560	+0.28(+0.83%)
May 02, 2013	33.54	33.68	33.46	33.67	60,237,740	+0.27(+0.79%)
May 01, 2013	33.77	33.73	33.29	33.40	82,726,664	-0.37(-1.09%)
Apr 30, 2013	33.41	33.86	33.27	33.77	103,771,000	+0.48(+1.43%)
Apr 29, 2013	33.24	33.41	33.11	33.29	56,244,428	+0.34(+1.04%)
Apr 26, 2013	33.11	33.29	32.90	32.95	66,326,868	-0.34(-1.01%)
Apr 25, 2013	33.17	33.41	33.11	33.29	53,202,484	+0.29(+0.89%)
Apr 24, 2013	32.86	33.11	32.85	32.99	66,074,164	+0.20(+0.61%)
Apr 23, 2013	32.58	32.86	32.64	32.79	82,931,640	+0.16(+0.48%)
Apr 22, 2013	32.59	32.63	32.36	32.64	43,051,396	+0.16(+0.48%)
Apr 19, 2013	32.46	32.55	32.35	32.48	64,394,440	+0.46(+1.45%)
Apr 18, 2013	32.21	32.23	31.88	32.02	61,291,588	+0.01(+0.02%)
Apr 17, 2013	32.25	32.26	31.80	32.01	112,778,648	-0.52(-1.59%)
Apr 16, 2013	32.52	32.61	32.27	32.53	65,619,860	+0.66(+2.06%)
Apr 15, 2013	32.38	32.38	31.84	31.87	89,198,984	-0.79(-2.42%)
Apr 12, 2013	32.82	32.85	32.41	32.67	140,142,384	-0.51(-1.53%)
Apr 11, 2013	33.20	33.26	33.07	33.17	58,974,920	+0.02(+0.07%)
Apr 10, 2013	33.07	33.38	33.04	33.15	63,590,496	+0.32(+0.96%)
Apr 09, 2013	32.56	33.04	32.47	32.83	99,124,976	+0.32(+0.98%)
Apr 08, 2013	32.37	32.56	32.25	32.51	59,490,440	+0.05(+0.17%)
Apr 05, 2013	31.97	32.57	31.92	32.46	119,682,328	-0.08(-0.24%)
Apr 04, 2013	32.60	32.67	32.35	32.54	93,534,392	-0.09(-0.29%)
Apr 03, 2013	32.97	33.03	32.56	32.63	85,600,504	-0.39(-1.17%)
Apr 02, 2013	33.18	33.18	32.97	33.02	50,499,008	+0.01(+0.04%)
Apr 01, 2013	33.32	33.34	32.94	33.00	62,028,324	-0.36(-1.08%)
Mar 28, 2013	33.20	33.37	33.13	33.36	55,404,816	+0.07(+0.21%)
Mar 27, 2013	32.96	33.30	32.86	33.29	55,112,576	+0.12(+0.38%)
Mar 26, 2013	32.99	33.18	32.98	33.17	71,082,648	+0.47(+1.43%)
Mar 25, 2013	32.95	33.00	32.57	32.70	59,931,912	-0.03(-0.10%)
Mar 22, 2013	32.69	32.77	32.61	32.73	53,537,856	+0.12(+0.38%)
Mar 21, 2013	32.77	32.83	32.57	32.61	64,926,936	-0.34(-1.02%)
Mar 20, 2013	33.00	33.08	32.92	32.94	68,458,760	+0.19(+0.57%)
Mar 19, 2013	33.01	33.03	32.54	32.76	104,770,848	-0.23(-0.70%)
Mar 18, 2013	32.98	33.17	32.95	32.99	88,894,216	-0.38(-1.13%)
Mar 15, 2013	33.48	33.52	33.33	33.36	78,506,000	-0.30(-0.90%)
Mar 14, 2013	33.64	33.76	33.62	33.67	51,430,536	+0.14(+0.42%)
Mar 13, 2013	33.78	33.79	33.50	33.53	103,195,464	-0.32(-0.94%)
Mar 12, 2013	34.07	34.11	33.77	33.85	65,294,792	-0.39(-1.14%)
Mar 11, 2013	34.27	34.28	34.14	34.24	56,464,192	-0.19(-0.54%)
Mar 08, 2013	34.35	34.50	34.19	34.42	79,282,512	+0.30(+0.87%)
Mar 07, 2013	34.04	34.17	34.00	34.13	56,497,564	+0.09(+0.28%)
Mar 06, 2013	34.03	34.09	33.93	34.03	54,404,496	+0.17(+0.50%)
Mar 05, 2013	33.47	34.04	33.78	33.87	63,199,364	+0.40(+1.19%)
Mar 04, 2013	33.41	33.51	33.29	33.47	56,059,364	-0.32(-0.94%)

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.