Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	32.88	32.95	32.58	32.58	197,105	-0.73(-2.18%)
May 30, 2013	33.21	33.39	33.13	33.30	1,334,608	+0.19(+0.58%)
May 29, 2013	33.18	33.18	32.98	33.11	126,201	-0.28(-0.84%)
May 28, 2013	33.60	33.69	33.30	33.39	169,779	+0.19(+0.58%)
May 24, 2013	33.14	33.25	33.02	33.20	311,345	-0.45(-1.33%)
May 23, 2013	33.29	33.65	33.03	33.65	161,952	-0.47(-1.38%)
May 22, 2013	34.54	34.81	34.02	34.12	161,152	-0.38(-1.11%)
May 21, 2013	34.32	34.57	34.23	34.50	127,045	+0.08(+0.24%)
May 20, 2013	34.18	34.43	34.16	34.42	105,057	+0.20(+0.58%)
May 17, 2013	33.99	34.22	33.92	34.22	107,971	+0.31(+0.90%)
May 16, 2013	33.99	34.08	33.84	33.92	97,573	-0.22(-0.65%)
May 15, 2013	33.93	34.18	33.93	34.14	144,216	+0.24(+0.70%)
May 13, 2013	33.95	33.97	33.83	33.90	153,231	-0.05(-0.15%)
May 10, 2013	33.91	34.00	33.79	33.95	380,565	-0.05(-0.15%)
May 09, 2013	34.10	34.20	33.87	34.00	138,816	-0.33(-0.95%)
May 08, 2013	34.22	34.38	34.22	34.33	156,530	+0.31(+0.90%)
May 07, 2013	34.04	34.07	33.88	34.02	229,767	+0.09(+0.26%)
May 06, 2013	33.93	33.96	33.81	33.93	102,560	-0.06(-0.17%)
May 03, 2013	33.83	34.06	33.62	33.99	89,092	+0.38(+1.12%)
May 02, 2013	33.34	33.67	33.34	33.62	92,473	+0.20(+0.59%)
May 01, 2013	33.70	33.70	33.40	33.42	113,879	-0.29(-0.85%)
Apr 30, 2013	33.60	33.74	33.57	33.71	449,130	+0.13(+0.38%)
Apr 29, 2013	33.31	33.62	33.30	33.58	260,096	+0.47(+1.43%)
Apr 26, 2013	33.01	33.13	33.05	33.11	91,049	+0.01(+0.02%)
Apr 25, 2013	33.07	33.26	33.04	33.10	119,228	+0.19(+0.58%)
Apr 24, 2013	32.72	33.00	32.72	32.91	100,209	+0.31(+0.96%)
Apr 23, 2013	32.37	32.61	32.14	32.60	83,143	+0.46(+1.43%)
Apr 22, 2013	32.00	32.19	31.84	32.14	128,997	+0.18(+0.58%)
Apr 19, 2013	31.84	31.96	31.80	31.95	150,390	+0.23(+0.72%)
Apr 18, 2013	31.88	31.89	31.59	31.72	325,940	-0.11(-0.34%)
Apr 17, 2013	32.12	32.12	31.66	31.83	95,594	-0.64(-1.98%)
Apr 16, 2013	32.40	32.49	32.23	32.47	116,242	+0.47(+1.45%)
Apr 15, 2013	32.37	32.39	31.98	32.01	100,859	-0.68(-2.07%)
Apr 12, 2013	32.60	32.69	32.48	32.69	67,437	-0.04(-0.12%)
Apr 11, 2013	32.62	32.87	32.58	32.72	110,345	+0.21(+0.65%)
Apr 10, 2013	32.32	32.59	32.32	32.51	142,748	+0.56(+1.76%)
Apr 09, 2013	31.82	32.05	31.70	31.95	157,427	+0.28(+0.89%)
Apr 08, 2013	31.52	31.71	31.52	31.67	205,990	+0.05(+0.16%)
Apr 05, 2013	31.30	31.62	31.24	31.62	354,514	-0.13(-0.42%)
Apr 04, 2013	31.56	31.77	31.50	31.75	119,388	+0.38(+1.20%)
Apr 03, 2013	31.65	31.73	31.33	31.38	245,795	-0.29(-0.91%)
Apr 02, 2013	31.61	31.80	31.57	31.66	275,961	+0.37(+1.18%)
Apr 01, 2013	31.52	31.52	31.24	31.30	459,230	-0.42(-1.32%)
Mar 28, 2013	31.71	31.79	31.59	31.71	296,810	+0.06(+0.19%)
Mar 27, 2013	31.48	31.68	31.36	31.66	127,625	-0.22(-0.69%)
Mar 26, 2013	31.78	31.88	31.72	31.88	122,097	+0.16(+0.50%)
Mar 25, 2013	32.20	32.23	31.61	31.72	499,499	-0.51(-1.58%)
Mar 22, 2013	32.08	32.27	32.08	32.23	123,452	+0.35(+1.10%)
Mar 21, 2013	31.86	32.08	31.81	31.88	107,303	-0.24(-0.75%)
Mar 20, 2013	32.13	32.23	32.03	32.12	371,121	+0.27(+0.86%)
Mar 19, 2013	32.04	32.12	31.66	31.84	359,022	-0.11(-0.36%)
Mar 18, 2013	31.87	32.18	31.86	31.96	135,741	-0.36(-1.13%)
Mar 15, 2013	32.42	32.45	32.28	32.32	171,523	-0.01(-0.02%)
Mar 14, 2013	32.19	32.38	32.12	32.33	153,963	+0.32(+1.00%)
Mar 13, 2013	31.95	32.11	31.83	32.01	901,101	-0.06(-0.18%)
Mar 12, 2013	32.23	32.31	32.01	32.07	1,993,787	-0.16(-0.49%)
Mar 11, 2013	32.28	32.30	32.17	32.23	5,034,941	-0.08(-0.24%)
Mar 08, 2013	32.19	32.32	32.11	32.30	211,030	+0.11(+0.36%)
Mar 07, 2013	32.10	32.22	32.10	32.19	230,074	+0.08(+0.26%)
Mar 06, 2013	32.24	32.24	31.99	32.10	187,732	+0.11(+0.34%)
Mar 05, 2013	31.93	32.05	31.91	32.00	235,082	+0.40(+1.25%)
Mar 04, 2013	31.50	31.67	31.40	31.60	382,314	+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.