Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	30.50	31.55	30.49	30.80	41,250	+0.22(+0.71%)
May 30, 2013	30.53	30.80	30.41	30.58	14,116	+0.09(+0.29%)
May 29, 2013	31.88	32.02	30.49	30.49	72,376	-0.70(-2.24%)
May 28, 2013	30.01	31.19	29.93	31.19	84,015	+1.62(+5.48%)
May 24, 2013	29.53	29.83	27.50	29.57	29,766	-0.08(-0.27%)
May 23, 2013	29.31	30.00	29.31	29.65	12,700	-0.15(-0.50%)
May 22, 2013	28.75	29.91	28.60	29.80	5,925	+0.83(+2.85%)
May 21, 2013	29.40	29.56	28.94	28.97	4,760	-0.34(-1.15%)
May 20, 2013	28.95	29.34	28.95	29.31	2,670	+0.21(+0.72%)
May 17, 2013	28.66	29.21	28.64	29.10	5,890	+0.72(+2.54%)
May 16, 2013	28.63	28.64	28.22	28.38	7,360	-0.65(-2.24%)
May 15, 2013	28.78	29.34	28.78	29.03	7,120	+0.28(+0.97%)
May 13, 2013	28.76	28.85	28.66	28.75	14,734	+0.30(+1.05%)
May 10, 2013	27.96	28.74	27.96	28.45	5,250	+0.77(+2.78%)
May 09, 2013	27.56	27.68	27.45	27.68	3,000	+0.08(+0.29%)
May 08, 2013	27.68	27.68	27.51	27.60	1,479	-0.18(-0.65%)
May 07, 2013	27.85	27.85	27.67	27.78	3,280	+0.19(+0.69%)
May 06, 2013	27.34	27.70	27.34	27.59	4,232	+0.24(+0.88%)
May 03, 2013	26.99	27.38	26.01	27.35	6,870	+1.34(+5.15%)
May 02, 2013	26.03	26.06	26.01	26.01	1,300	+0.07(+0.27%)
May 01, 2013	26.14	26.14	25.81	25.94	7,455	-0.54(-2.04%)
Apr 30, 2013	26.27	26.57	26.10	26.48	3,960	+0.05(+0.20%)
Apr 29, 2013	26.23	26.44	26.02	26.43	9,942	+0.20(+0.75%)
Apr 26, 2013	26.46	26.81	26.23	26.23	7,092	-0.58(-2.17%)
Apr 25, 2013	26.91	26.92	26.81	26.81	2,235	+0.18(+0.68%)
Apr 24, 2013	26.68	26.68	26.60	26.63	3,812	-0.12(-0.47%)
Apr 23, 2013	26.67	26.80	26.60	26.75	5,300	+0.17(+0.64%)
Apr 22, 2013	26.55	26.58	26.41	26.58	1,700	-0.10(-0.38%)
Apr 19, 2013	26.68	26.74	26.68	26.68	3,150	+0.15(+0.56%)
Apr 18, 2013	26.51	26.64	26.50	26.54	2,125	-0.29(-1.08%)
Apr 17, 2013	27.00	27.00	26.39	26.83	8,467	-0.24(-0.88%)
Apr 16, 2013	27.03	27.13	27.00	27.07	3,035	+0.32(+1.18%)
Apr 15, 2013	26.98	27.08	26.75	26.75	1,865	-0.28(-1.04%)
Apr 12, 2013	27.23	27.35	27.03	27.03	14,115	-0.82(-2.94%)
Apr 11, 2013	27.99	27.99	27.80	27.85	6,740	-0.25(-0.89%)
Apr 10, 2013	27.83	28.12	27.83	28.10	2,050	+0.75(+2.74%)
Apr 09, 2013	27.21	27.38	27.10	27.35	7,083	+0.01(+0.04%)
Apr 08, 2013	26.96	27.35	26.88	27.34	10,630	+0.44(+1.64%)
Apr 05, 2013	27.00	27.00	26.62	26.90	20,918	-0.91(-3.27%)
Apr 04, 2013	28.12	28.22	27.80	27.81	11,296	-0.63(-2.21%)
Apr 03, 2013	28.75	28.78	28.39	28.44	10,345	-0.59(-2.02%)
Apr 02, 2013	28.83	29.04	28.83	29.03	2,500	+0.31(+1.08%)
Apr 01, 2013	29.04	29.06	28.70	28.71	8,300	-0.37(-1.26%)
Mar 28, 2013	28.94	29.10	28.90	29.08	4,125	+0.13(+0.45%)
Mar 27, 2013	29.01	29.01	28.76	28.95	5,411	-0.59(-1.99%)
Mar 26, 2013	29.93	29.93	29.48	29.54	7,198	-0.12(-0.41%)
Mar 25, 2013	29.95	29.95	29.45	29.66	6,317	+0.02(+0.07%)
Mar 22, 2013	29.60	29.79	29.57	29.64	2,136	-0.05(-0.16%)
Mar 21, 2013	29.74	29.76	29.69	29.69	3,175	-0.40(-1.34%)
Mar 20, 2013	29.90	30.09	29.73	30.09	4,442	+0.59(+1.99%)
Mar 19, 2013	29.84	29.84	29.47	29.50	5,400	-0.50(-1.66%)
Mar 18, 2013	29.97	30.12	29.89	30.00	4,837	-0.55(-1.80%)
Mar 15, 2013	30.97	30.97	30.55	30.55	3,233	-0.42(-1.36%)
Mar 14, 2013	31.19	31.30	30.91	30.97	3,442	+0.13(+0.42%)
Mar 13, 2013	31.05	31.07	30.74	30.84	13,140	+0.09(+0.30%)
Mar 12, 2013	31.00	31.00	30.75	30.75	7,535	-0.47(-1.51%)
Mar 11, 2013	31.49	31.49	31.06	31.22	19,615	+0.01(+0.03%)
Mar 08, 2013	31.18	31.32	30.97	31.21	6,518	+0.65(+2.14%)
Mar 07, 2013	30.37	30.60	30.34	30.56	5,629	+0.55(+1.83%)
Mar 06, 2013	29.98	30.01	29.83	30.01	2,483	+0.49(+1.66%)
Mar 05, 2013	29.42	29.62	29.42	29.52	3,096	+0.29(+0.99%)
Mar 04, 2013	29.00	29.25	28.97	29.23	13,228	+0.16(+0.56%)

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.