Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	33.15	33.52	32.68	32.69	3,495,892	-0.50(-1.51%)
May 30, 2013	32.78	33.28	32.78	33.19	2,070,384	+0.41(+1.24%)
May 29, 2013	32.52	32.91	32.22	32.78	2,033,077	+0.11(+0.35%)
May 28, 2013	32.88	33.00	32.52	32.67	2,517,851	-0.02(-0.05%)
May 24, 2013	32.43	32.73	32.39	32.69	2,154,789	+0.03(+0.10%)
May 23, 2013	32.86	32.86	32.46	32.66	2,387,017	-0.33(-0.99%)
May 22, 2013	33.25	33.49	32.93	32.98	1,614,051	-0.28(-0.84%)
May 21, 2013	33.30	33.71	33.03	33.26	2,354,174	+0.08(+0.24%)
May 20, 2013	33.09	33.30	32.98	33.18	965,504	+0.03(+0.10%)
May 17, 2013	32.42	33.25	32.30	33.15	2,240,867	+0.34(+1.02%)
May 16, 2013	32.72	33.04	32.67	32.81	1,455,340	+0.05(+0.17%)
May 15, 2013	32.83	32.95	32.61	32.76	1,747,667	+0.15(+0.47%)
May 13, 2013	32.69	32.84	32.40	32.61	1,229,205	-0.06(-0.20%)
May 10, 2013	32.55	32.86	32.49	32.67	1,829,244	+0.04(+0.11%)
May 09, 2013	32.80	32.98	32.57	32.64	1,953,778	-0.18(-0.55%)
May 08, 2013	32.56	32.84	32.48	32.82	1,998,447	+0.24(+0.72%)
May 07, 2013	32.32	32.65	32.32	32.58	1,867,319	+0.31(+0.95%)
May 06, 2013	31.97	32.50	31.95	32.27	2,601,739	+0.38(+1.19%)
May 03, 2013	31.67	31.96	31.54	31.89	2,570,114	+0.35(+1.12%)
May 02, 2013	31.24	31.63	31.21	31.54	1,868,880	+0.38(+1.21%)
May 01, 2013	31.66	31.82	31.11	31.16	2,848,052	-0.46(-1.47%)
Apr 30, 2013	31.19	31.64	30.99	31.63	2,436,395	+0.37(+1.18%)
Apr 29, 2013	31.08	31.34	31.02	31.26	1,477,287	+0.31(+1.01%)
Apr 26, 2013	31.02	31.12	30.94	30.95	1,447,103	+0.00(+0.00%)
Apr 25, 2013	30.94	31.11	30.84	30.95	2,991,076	+0.17(+0.56%)
Apr 24, 2013	30.52	30.86	30.51	30.78	2,104,998	+0.26(+0.87%)
Apr 23, 2013	30.68	30.86	30.29	30.51	2,839,527	-0.21(-0.67%)
Apr 22, 2013	30.97	31.00	30.53	30.72	3,649,207	-0.26(-0.83%)
Apr 19, 2013	30.47	31.05	30.42	30.98	2,336,015	+0.47(+1.54%)
Apr 18, 2013	30.81	30.87	30.43	30.51	3,175,360	-0.18(-0.60%)
Apr 17, 2013	31.06	31.12	30.47	30.69	3,364,612	-0.64(-2.04%)
Apr 16, 2013	31.08	31.63	30.94	31.33	3,428,637	+0.37(+1.20%)
Apr 15, 2013	31.35	31.63	30.90	30.96	3,351,731	-0.60(-1.89%)
Apr 12, 2013	31.50	31.73	31.36	31.55	2,920,493	-0.01(-0.03%)
Apr 11, 2013	31.51	31.66	31.34	31.56	1,755,975	+0.05(+0.16%)
Apr 10, 2013	31.30	31.57	31.24	31.51	1,718,353	+0.33(+1.06%)
Apr 09, 2013	31.32	31.36	31.01	31.18	2,065,548	-0.01(-0.04%)
Apr 08, 2013	31.14	31.35	31.00	31.20	2,255,547	-0.02(-0.06%)
Apr 05, 2013	30.80	31.22	30.30	31.22	3,544,862	-0.02(-0.06%)
Apr 04, 2013	31.25	31.51	31.04	31.24	2,674,409	-0.14(-0.43%)
Apr 03, 2013	32.06	32.17	31.32	31.37	1,999,956	-0.58(-1.83%)
Apr 02, 2013	32.03	32.45	31.89	31.96	1,867,108	+0.10(+0.30%)
Apr 01, 2013	32.36	32.37	31.79	31.86	1,421,874	-0.52(-1.61%)
Mar 28, 2013	31.76	32.43	31.70	32.38	1,994,169	+0.62(+1.94%)
Mar 27, 2013	31.66	31.93	31.42	31.76	1,668,330	+0.05(+0.17%)
Mar 26, 2013	31.36	31.76	31.24	31.71	2,142,655	+0.46(+1.48%)
Mar 25, 2013	31.82	32.05	31.19	31.25	2,539,241	-0.16(-0.50%)
Mar 22, 2013	31.14	31.73	31.04	31.40	2,295,118	+0.25(+0.80%)
Mar 21, 2013	31.82	31.91	31.14	31.15	2,270,968	-0.77(-2.40%)
Mar 20, 2013	31.71	31.93	31.49	31.92	1,880,837	+0.35(+1.11%)
Mar 19, 2013	31.80	32.03	31.42	31.57	1,914,767	-0.27(-0.85%)
Mar 18, 2013	32.10	32.27	31.80	31.84	1,655,378	-0.44(-1.36%)
Mar 15, 2013	32.54	32.84	32.27	32.28	3,065,965	-0.29(-0.90%)
Mar 14, 2013	32.23	32.59	32.01	32.57	1,712,597	+0.36(+1.11%)
Mar 13, 2013	32.44	32.47	32.15	32.21	1,707,827	-0.21(-0.66%)
Mar 12, 2013	32.42	32.58	32.34	32.43	1,221,829	+0.00(+0.00%)
Mar 11, 2013	32.38	32.60	32.30	32.43	1,494,536	-0.02(-0.05%)
Mar 08, 2013	32.59	32.90	32.30	32.44	1,812,432	+0.02(+0.07%)
Mar 07, 2013	32.54	32.60	32.37	32.42	1,697,849	-0.12(-0.37%)
Mar 06, 2013	32.79	32.98	32.52	32.54	1,767,106	-0.17(-0.52%)
Mar 05, 2013	33.18	33.48	32.64	32.71	2,700,189	-0.22(-0.68%)
Mar 04, 2013	32.23	33.05	32.04	32.93	2,187,520	+0.56(+1.73%)

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.