Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	32.87	32.93	32.56	32.56	197,209	-0.73(-2.18%)
May 30, 2013	33.19	33.38	33.11	33.29	1,335,308	+0.19(+0.58%)
May 29, 2013	33.16	33.16	32.96	33.09	126,267	-0.28(-0.84%)
May 28, 2013	33.59	33.67	33.29	33.38	169,868	+0.19(+0.58%)
May 24, 2013	33.13	33.24	33.01	33.18	311,508	-0.45(-1.33%)
May 23, 2013	33.27	33.63	33.01	33.63	162,037	-0.47(-1.38%)
May 22, 2013	34.52	34.80	34.01	34.10	161,236	-0.38(-1.11%)
May 21, 2013	34.31	34.55	34.21	34.48	127,111	+0.08(+0.24%)
May 20, 2013	34.17	34.41	34.14	34.40	105,112	+0.20(+0.58%)
May 17, 2013	33.97	34.20	33.90	34.20	108,027	+0.31(+0.90%)
May 16, 2013	33.97	34.06	33.82	33.90	97,624	-0.22(-0.65%)
May 15, 2013	33.91	34.16	33.91	34.12	144,292	+0.24(+0.70%)
May 13, 2013	33.94	33.95	33.81	33.89	153,311	-0.05(-0.15%)
May 10, 2013	33.89	33.98	33.77	33.94	380,765	-0.05(-0.15%)
May 09, 2013	34.08	34.18	33.85	33.99	138,889	-0.33(-0.95%)
May 08, 2013	34.20	34.36	34.20	34.31	156,612	+0.31(+0.90%)
May 07, 2013	34.03	34.05	33.87	34.01	229,887	+0.09(+0.26%)
May 06, 2013	33.91	33.94	33.79	33.92	102,614	-0.06(-0.17%)
May 03, 2013	33.81	34.04	33.60	33.97	89,138	+0.38(+1.12%)
May 02, 2013	33.32	33.65	33.32	33.60	92,521	+0.20(+0.59%)
May 01, 2013	33.68	33.68	33.38	33.40	113,938	-0.29(-0.85%)
Apr 30, 2013	33.58	33.72	33.55	33.69	449,365	+0.13(+0.38%)
Apr 29, 2013	33.29	33.60	33.28	33.56	260,233	+0.47(+1.43%)
Apr 26, 2013	32.99	33.12	33.03	33.09	91,097	+0.01(+0.02%)
Apr 25, 2013	33.05	33.24	33.02	33.08	119,291	+0.19(+0.58%)
Apr 24, 2013	32.70	32.99	32.70	32.89	100,262	+0.31(+0.96%)
Apr 23, 2013	32.35	32.60	32.12	32.58	83,187	+0.46(+1.43%)
Apr 22, 2013	31.98	32.17	31.83	32.12	129,065	+0.18(+0.58%)
Apr 19, 2013	31.82	31.95	31.78	31.93	150,469	+0.23(+0.72%)
Apr 18, 2013	31.86	31.87	31.58	31.71	326,111	-0.11(-0.34%)
Apr 17, 2013	32.10	32.10	31.64	31.81	95,644	-0.64(-1.98%)
Apr 16, 2013	32.39	32.47	32.22	32.46	116,303	+0.47(+1.45%)
Apr 15, 2013	32.36	32.37	31.97	31.99	100,911	-0.68(-2.07%)
Apr 12, 2013	32.59	32.67	32.46	32.67	67,472	-0.04(-0.12%)
Apr 11, 2013	32.60	32.85	32.57	32.71	110,403	+0.21(+0.65%)
Apr 10, 2013	32.30	32.57	32.30	32.50	142,823	+0.56(+1.76%)
Apr 09, 2013	31.81	32.04	31.68	31.93	157,510	+0.28(+0.89%)
Apr 08, 2013	31.51	31.69	31.50	31.65	206,098	+0.05(+0.16%)
Apr 05, 2013	31.28	31.60	31.23	31.60	354,700	-0.13(-0.42%)
Apr 04, 2013	31.54	31.75	31.48	31.74	119,451	+0.38(+1.20%)
Apr 03, 2013	31.64	31.71	31.32	31.36	245,924	-0.29(-0.91%)
Apr 02, 2013	31.59	31.78	31.55	31.65	276,106	+0.37(+1.18%)
Apr 01, 2013	31.50	31.50	31.23	31.28	459,471	-0.42(-1.32%)
Mar 28, 2013	31.69	31.77	31.58	31.70	296,966	+0.06(+0.19%)
Mar 27, 2013	31.46	31.66	31.34	31.64	127,692	-0.22(-0.69%)
Mar 26, 2013	31.76	31.86	31.71	31.86	122,161	+0.16(+0.50%)
Mar 25, 2013	32.18	32.21	31.59	31.70	499,761	-0.51(-1.58%)
Mar 22, 2013	32.06	32.25	32.06	32.21	123,516	+0.35(+1.10%)
Mar 21, 2013	31.84	32.06	31.79	31.86	107,359	-0.24(-0.75%)
Mar 20, 2013	32.11	32.21	32.02	32.10	371,316	+0.27(+0.86%)
Mar 19, 2013	32.02	32.11	31.64	31.83	359,210	-0.11(-0.36%)
Mar 18, 2013	31.85	32.17	31.84	31.94	135,812	-0.36(-1.13%)
Mar 15, 2013	32.41	32.43	32.27	32.31	171,613	-0.01(-0.02%)
Mar 14, 2013	32.18	32.37	32.10	32.31	154,044	+0.32(+1.00%)
Mar 13, 2013	31.93	32.10	31.81	31.99	901,573	-0.06(-0.18%)
Mar 12, 2013	32.21	32.29	31.99	32.05	1,994,833	-0.16(-0.49%)
Mar 11, 2013	32.26	32.28	32.15	32.21	5,037,581	-0.08(-0.24%)
Mar 08, 2013	32.17	32.30	32.10	32.29	211,141	+0.11(+0.36%)
Mar 07, 2013	32.08	32.20	32.08	32.17	230,195	+0.08(+0.26%)
Mar 06, 2013	32.22	32.22	31.97	32.09	187,830	+0.11(+0.34%)
Mar 05, 2013	31.91	32.04	31.89	31.98	235,205	+0.40(+1.25%)
Mar 04, 2013	31.48	31.65	31.39	31.58	382,514	+0.04(+0.14%)

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.