Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	33.67	34.05	33.52	33.56	614,233	-0.15(-0.46%)
May 30, 2013	33.51	33.88	33.50	33.71	520,629	+0.18(+0.54%)
May 29, 2013	34.43	34.45	33.44	33.53	2,289,102	-1.07(-3.10%)
May 28, 2013	34.76	35.07	34.52	34.60	614,150	+0.20(+0.57%)
May 24, 2013	34.39	34.48	34.07	34.41	495,154	-0.03(-0.07%)
May 23, 2013	34.40	34.62	34.29	34.43	545,683	-0.21(-0.62%)
May 22, 2013	34.82	35.18	34.57	34.65	1,048,172	-0.19(-0.54%)
May 21, 2013	34.87	34.99	34.62	34.83	757,441	+0.00(+0.00%)
May 20, 2013	34.81	35.09	34.80	34.83	530,984	-0.13(-0.37%)
May 17, 2013	34.74	34.99	34.72	34.96	767,685	+0.34(+0.99%)
May 16, 2013	34.52	34.89	34.41	34.62	815,315	+0.00(+0.00%)
May 15, 2013	34.35	34.71	34.18	34.62	610,074	+0.60(+1.78%)
May 13, 2013	33.79	34.04	33.57	34.02	535,839	+0.18(+0.53%)
May 10, 2013	33.68	33.84	33.50	33.84	774,608	+0.20(+0.58%)
May 09, 2013	33.80	33.83	33.56	33.64	660,508	-0.11(-0.33%)
May 08, 2013	33.67	33.76	33.49	33.75	803,168	+0.13(+0.38%)
May 07, 2013	33.62	33.63	33.50	33.62	931,337	+0.07(+0.20%)
May 06, 2013	33.64	33.71	33.48	33.56	765,952	+0.00(+0.00%)
May 03, 2013	33.57	33.56	33.46	33.56	1,114,502	+0.18(+0.54%)
May 02, 2013	33.27	33.50	33.22	33.38	661,816	+0.13(+0.38%)
May 01, 2013	33.43	33.55	33.16	33.25	790,775	-0.26(-0.79%)
Apr 30, 2013	33.26	33.51	33.10	33.51	808,983	+0.27(+0.82%)
Apr 29, 2013	33.08	33.25	33.00	33.24	848,003	+0.27(+0.83%)
Apr 26, 2013	33.38	33.30	32.84	32.97	1,450,283	-0.33(-1.00%)
Apr 25, 2013	34.50	34.50	33.18	33.30	2,355,134	-1.69(-4.82%)
Apr 24, 2013	35.01	35.11	34.85	34.99	1,130,992	+0.12(+0.34%)
Apr 23, 2013	34.39	34.88	34.34	34.87	911,164	+0.56(+1.64%)
Apr 22, 2013	34.07	34.43	33.96	34.31	1,236,116	+0.28(+0.83%)
Apr 19, 2013	33.70	34.27	33.57	34.02	2,899,222	+0.38(+1.14%)
Apr 18, 2013	33.90	33.98	33.45	33.64	1,138,307	-0.09(-0.28%)
Apr 17, 2013	34.12	34.16	33.29	33.73	1,276,972	-0.48(-1.39%)
Apr 16, 2013	33.59	34.34	33.59	34.21	1,228,310	+0.71(+2.11%)
Apr 15, 2013	33.97	34.02	33.45	33.50	1,538,620	-0.66(-1.92%)
Apr 12, 2013	34.16	34.24	33.68	34.16	1,394,956	-0.14(-0.42%)
Apr 11, 2013	34.68	34.70	34.02	34.31	2,174,439	-0.21(-0.62%)
Apr 10, 2013	34.15	34.71	34.15	34.52	1,350,184	+0.40(+1.17%)
Apr 09, 2013	34.41	34.54	33.91	34.12	969,833	-0.28(-0.82%)
Apr 08, 2013	34.02	34.40	33.99	34.40	593,522	+0.42(+1.23%)
Apr 05, 2013	33.97	34.07	33.76	33.98	942,785	-0.37(-1.07%)
Apr 04, 2013	34.21	34.48	34.20	34.35	717,311	+0.22(+0.65%)
Apr 03, 2013	34.62	34.62	34.02	34.13	1,087,468	-0.43(-1.26%)
Apr 02, 2013	34.37	34.66	34.34	34.56	897,723	+0.32(+0.92%)
Apr 01, 2013	34.41	34.55	34.14	34.25	818,102	-0.13(-0.37%)
Mar 28, 2013	34.06	34.42	33.89	34.37	781,624	+0.43(+1.25%)
Mar 27, 2013	33.79	33.96	33.59	33.95	518,858	+0.03(+0.10%)
Mar 26, 2013	33.79	33.98	33.59	33.91	964,975	+0.27(+0.81%)
Mar 25, 2013	33.37	33.78	33.36	33.64	1,393,542	+0.37(+1.13%)
Mar 22, 2013	33.15	33.28	33.05	33.27	912,852	+0.16(+0.49%)
Mar 21, 2013	33.20	33.41	33.02	33.10	646,288	-0.23(-0.69%)
Mar 20, 2013	33.22	33.42	33.16	33.33	593,477	+0.19(+0.57%)
Mar 19, 2013	33.07	33.20	32.93	33.15	748,408	+0.12(+0.36%)
Mar 18, 2013	32.93	33.22	32.77	33.03	598,419	-0.20(-0.62%)
Mar 15, 2013	33.16	33.33	33.11	33.23	1,040,260	-0.03(-0.10%)
Mar 14, 2013	33.13	33.37	33.12	33.27	507,028	+0.16(+0.49%)
Mar 13, 2013	32.99	33.21	32.87	33.10	735,904	+0.13(+0.39%)
Mar 12, 2013	32.98	33.04	32.79	32.98	580,744	-0.03(-0.10%)
Mar 11, 2013	32.73	33.02	32.68	33.01	623,225	+0.30(+0.91%)
Mar 08, 2013	32.51	32.75	32.43	32.71	644,996	+0.25(+0.76%)
Mar 07, 2013	32.34	32.52	32.28	32.47	766,354	+0.11(+0.34%)
Mar 06, 2013	32.36	32.46	32.24	32.36	893,334	+0.14(+0.45%)
Mar 05, 2013	32.10	32.28	31.94	32.21	906,558	+0.24(+0.75%)
Mar 04, 2013	31.81	32.04	31.79	31.97	970,463	+0.05(+0.16%)

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.