Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	32.20	32.33	31.85	31.85	192,801	-0.42(-1.30%)
May 30, 2013	32.14	32.37	32.14	32.27	346,276	+0.13(+0.40%)
May 29, 2013	32.33	32.33	31.93	32.14	195,657	-0.34(-1.05%)
May 28, 2013	32.56	32.77	32.37	32.48	76,267	+0.24(+0.74%)
May 24, 2013	32.16	32.24	31.92	32.24	379,255	-0.05(-0.15%)
May 23, 2013	32.18	32.35	31.92	32.29	230,849	-0.17(-0.52%)
May 22, 2013	33.01	33.20	32.33	32.46	123,297	-0.51(-1.55%)
May 21, 2013	32.97	33.08	32.88	32.97	216,629	+0.06(+0.18%)
May 20, 2013	32.98	33.04	32.85	32.91	143,150	-0.08(-0.24%)
May 17, 2013	32.73	32.99	32.73	32.99	99,207	+0.34(+1.04%)
May 16, 2013	32.92	32.95	32.59	32.65	293,397	-0.30(-0.91%)
May 15, 2013	32.71	33.00	32.70	32.95	252,780	+0.62(+1.92%)
May 13, 2013	32.30	32.41	32.22	32.33	178,669	-0.03(-0.09%)
May 10, 2013	32.24	32.36	32.17	32.36	202,346	+0.18(+0.56%)
May 09, 2013	32.37	32.40	32.13	32.18	125,975	-0.21(-0.65%)
May 08, 2013	32.26	32.39	32.19	32.39	242,222	+0.13(+0.40%)
May 07, 2013	32.14	32.28	32.07	32.26	105,206	+0.15(+0.47%)
May 06, 2013	32.03	32.16	31.97	32.11	292,856	+0.12(+0.38%)
May 03, 2013	31.75	32.15	31.75	31.99	441,009	+0.35(+1.11%)
May 02, 2013	31.44	31.66	31.43	31.64	247,445	+0.23(+0.73%)
May 01, 2013	31.65	31.71	31.39	31.41	182,366	-0.34(-1.07%)
Apr 30, 2013	31.62	31.77	31.50	31.75	195,086	+0.14(+0.44%)
Apr 29, 2013	31.50	31.64	31.46	31.61	199,915	+0.14(+0.44%)
Apr 26, 2013	31.58	31.56	31.37	31.47	166,557	-0.09(-0.30%)
Apr 25, 2013	31.36	31.70	31.22	31.56	185,252	+0.29(+0.94%)
Apr 24, 2013	31.27	31.38	31.22	31.27	98,236	+0.01(+0.03%)
Apr 23, 2013	31.14	31.29	30.98	31.26	157,445	+0.26(+0.84%)
Apr 22, 2013	30.94	31.08	30.67	31.00	94,915	+0.12(+0.39%)
Apr 19, 2013	30.52	30.89	30.44	30.88	385,475	+0.44(+1.45%)
Apr 18, 2013	30.64	30.69	30.34	30.44	331,563	-0.17(-0.56%)
Apr 17, 2013	30.77	30.77	30.42	30.61	509,031	-0.38(-1.23%)
Apr 16, 2013	30.60	30.99	30.60	30.99	112,872	+0.56(+1.84%)
Apr 15, 2013	31.16	31.16	30.41	30.43	231,884	-0.83(-2.66%)
Apr 12, 2013	31.13	31.27	31.06	31.26	83,216	-0.02(-0.06%)
Apr 11, 2013	31.13	31.38	31.10	31.28	139,848	+0.18(+0.58%)
Apr 10, 2013	30.75	31.10	30.75	31.10	207,766	+0.40(+1.30%)
Apr 09, 2013	30.77	30.80	30.58	30.70	111,344	+0.03(+0.10%)
Apr 08, 2013	30.45	30.69	30.32	30.67	115,290	+0.27(+0.89%)
Apr 05, 2013	30.16	30.42	29.97	30.40	121,835	-0.04(-0.13%)
Apr 04, 2013	30.34	30.49	30.31	30.44	126,782	+0.11(+0.36%)
Apr 03, 2013	30.76	30.76	30.24	30.33	140,145	-0.38(-1.24%)
Apr 02, 2013	30.75	30.87	30.64	30.71	246,161	+0.02(+0.07%)
Apr 01, 2013	30.94	31.03	30.57	30.69	2,799,822	-0.23(-0.74%)
Mar 28, 2013	30.69	30.92	30.69	30.92	78,974	+0.23(+0.75%)
Mar 27, 2013	30.47	30.71	30.37	30.69	235,181	+0.07(+0.23%)
Mar 26, 2013	30.56	30.64	30.49	30.62	126,437	+0.18(+0.59%)
Mar 25, 2013	30.60	30.69	30.29	30.44	260,410	-0.03(-0.10%)
Mar 22, 2013	30.43	30.52	30.42	30.47	82,087	+0.08(+0.26%)
Mar 21, 2013	30.46	30.57	30.34	30.39	96,665	-0.27(-0.88%)
Mar 20, 2013	30.45	30.67	30.45	30.66	147,699	+0.31(+1.02%)
Mar 19, 2013	30.47	30.53	30.16	30.35	131,981	-0.07(-0.23%)
Mar 18, 2013	30.31	30.53	30.29	30.42	121,368	-0.10(-0.33%)
Mar 15, 2013	30.59	30.59	30.45	30.52	135,931	-0.15(-0.49%)
Mar 14, 2013	30.63	30.67	30.55	30.67	116,667	+0.12(+0.39%)
Mar 13, 2013	30.41	30.56	30.34	30.55	67,184	+0.17(+0.56%)
Mar 12, 2013	30.45	30.45	30.30	30.38	61,892	-0.07(-0.23%)
Mar 11, 2013	30.36	30.45	30.30	30.45	78,544	+0.07(+0.23%)
Mar 08, 2013	30.36	30.46	30.21	30.38	300,640	+0.13(+0.43%)
Mar 07, 2013	30.25	30.30	30.22	30.25	160,520	+0.03(+0.10%)
Mar 06, 2013	30.27	30.31	30.14	30.22	211,984	+0.03(+0.10%)
Mar 05, 2013	30.03	30.24	30.01	30.19	155,682	+0.26(+0.87%)
Mar 04, 2013	29.69	29.93	29.65	29.93	132,889	+0.20(+0.67%)

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.