Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	32.28	32.30	31.13	31.13	69,260	-1.18(-3.65%)
May 30, 2013	31.89	32.42	31.89	32.31	172,221	+0.46(+1.44%)
May 29, 2013	31.59	31.96	31.59	31.85	313,677	+0.09(+0.28%)
May 28, 2013	32.10	32.10	31.64	31.76	61,551	+0.43(+1.37%)
May 24, 2013	31.10	31.33	31.02	31.33	78,083	+0.13(+0.43%)
May 23, 2013	31.11	31.39	30.92	31.20	102,100	-0.16(-0.52%)
May 22, 2013	31.70	32.07	31.33	31.36	56,216	-0.33(-1.04%)
May 21, 2013	31.60	31.77	31.60	31.69	197,299	+0.07(+0.22%)
May 20, 2013	31.46	31.77	31.37	31.62	331,497	+0.15(+0.48%)
May 17, 2013	31.26	31.51	31.16	31.47	50,390	+0.50(+1.61%)
May 16, 2013	31.06	31.27	30.93	30.97	57,451	-0.05(-0.16%)
May 15, 2013	30.79	31.26	30.78	31.02	30,348	+0.75(+2.48%)
May 13, 2013	30.56	30.58	30.10	30.27	18,466	+0.16(+0.53%)
May 10, 2013	30.01	30.15	30.01	30.11	11,779	+0.11(+0.37%)
May 09, 2013	30.19	30.20	30.00	30.00	40,483	-0.26(-0.86%)
May 08, 2013	29.94	30.26	29.88	30.26	10,283	+0.28(+0.93%)
May 07, 2013	29.78	30.04	29.71	29.98	176,842	+0.30(+1.01%)
May 06, 2013	29.39	29.68	29.39	29.68	9,752	+0.40(+1.37%)
May 03, 2013	29.25	29.33	29.23	29.28	35,911	+0.26(+0.90%)
May 02, 2013	28.93	29.07	28.93	29.02	203,528	+0.17(+0.59%)
May 01, 2013	29.06	29.06	28.81	28.85	9,423	-0.38(-1.30%)
Apr 30, 2013	29.21	29.24	29.15	29.23	3,131	+0.08(+0.27%)
Apr 29, 2013	29.21	29.23	29.15	29.15	6,938	+0.19(+0.66%)
Apr 26, 2013	29.06	29.11	28.96	28.96	9,687	-0.15(-0.52%)
Apr 25, 2013	29.14	29.33	29.11	29.11	13,144	+0.07(+0.24%)
Apr 24, 2013	28.75	29.04	28.75	29.04	4,807	+0.37(+1.29%)
Apr 23, 2013	28.34	28.69	28.34	28.67	75,080	+0.52(+1.85%)
Apr 22, 2013	27.23	28.25	27.23	28.15	10,653	-0.02(-0.07%)
Apr 19, 2013	27.96	28.17	27.93	28.17	239,078	+0.41(+1.48%)
Apr 18, 2013	28.00	28.08	27.60	27.76	407,615	-0.31(-1.10%)
Apr 17, 2013	28.19	28.34	27.81	28.07	90,586	-0.53(-1.85%)
Apr 16, 2013	28.72	28.72	28.36	28.60	10,226	+0.38(+1.35%)
Apr 15, 2013	28.85	28.95	28.22	28.22	336,011	-0.64(-2.22%)
Apr 12, 2013	28.93	28.99	28.78	28.86	13,026	-0.32(-1.10%)
Apr 11, 2013	29.13	29.33	29.02	29.18	50,022	-0.06(-0.21%)
Apr 10, 2013	29.01	29.26	29.00	29.24	363,584	+0.39(+1.35%)
Apr 09, 2013	28.87	28.99	28.68	28.85	716,057	+0.19(+0.66%)
Apr 08, 2013	28.32	28.66	28.22	28.66	4,032,056	+0.30(+1.06%)
Apr 05, 2013	27.95	28.36	27.87	28.36	66,974	-0.03(-0.11%)
Apr 04, 2013	28.12	28.39	28.08	28.39	861,046	+0.26(+0.92%)
Apr 03, 2013	28.63	28.63	27.98	28.13	1,825,080	-0.51(-1.78%)
Apr 02, 2013	28.77	28.78	28.61	28.64	2,759,150	-0.01(-0.03%)
Apr 01, 2013	28.92	28.92	28.63	28.65	84,123	-0.24(-0.83%)
Mar 28, 2013	28.91	28.95	28.77	28.89	74,567	-0.03(-0.10%)
Mar 27, 2013	28.91	28.93	28.79	28.92	71,076	-0.18(-0.62%)
Mar 26, 2013	29.07	29.11	28.92	29.10	49,206	+0.09(+0.31%)
Mar 25, 2013	29.22	29.25	28.86	29.01	23,232	-0.08(-0.28%)
Mar 22, 2013	29.07	29.10	28.95	29.09	98,635	+0.08(+0.28%)
Mar 21, 2013	29.22	29.25	28.97	29.01	320,242	-0.36(-1.23%)
Mar 20, 2013	29.35	29.42	29.30	29.37	64,828	+0.15(+0.51%)
Mar 19, 2013	29.38	29.45	29.07	29.22	17,196	-0.05(-0.17%)
Mar 18, 2013	29.13	29.37	29.05	29.27	47,775	-0.30(-1.01%)
Mar 15, 2013	29.42	29.57	29.29	29.57	202,655	+0.06(+0.20%)
Mar 14, 2013	29.41	29.51	29.33	29.51	102,198	+0.17(+0.58%)
Mar 13, 2013	29.14	29.36	29.09	29.34	141,706	+0.14(+0.48%)
Mar 12, 2013	29.30	29.33	29.07	29.20	36,483	-0.20(-0.68%)
Mar 11, 2013	28.39	29.43	28.39	29.40	25,226	+0.30(+1.03%)
Mar 08, 2013	29.34	29.34	28.91	29.10	2,530,829	+0.17(+0.59%)
Mar 07, 2013	28.66	28.95	28.66	28.93	78,060	+0.35(+1.22%)
Mar 06, 2013	28.60	28.68	28.45	28.58	2,478,200	+0.31(+1.10%)
Mar 05, 2013	28.36	28.54	28.26	28.27	192,559	+0.13(+0.46%)
Mar 04, 2013	27.81	28.14	27.81	28.14	11,433	+0.28(+1.01%)

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.