Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	31.70	32.09	31.45	31.45	5,122,540	-0.55(-1.73%)
May 30, 2013	31.82	32.34	31.78	32.00	5,765,292	+0.22(+0.70%)
May 29, 2013	31.92	31.98	31.48	31.78	4,030,214	-0.37(-1.15%)
May 28, 2013	32.35	32.53	31.93	32.15	3,985,213	+0.14(+0.43%)
May 24, 2013	31.61	32.10	31.46	32.02	4,199,933	+0.15(+0.47%)
May 23, 2013	31.62	32.06	31.53	31.87	4,637,062	-0.01(-0.04%)
May 22, 2013	32.16	32.49	31.70	31.88	6,737,212	-0.28(-0.87%)
May 21, 2013	31.76	32.28	31.76	32.16	6,934,536	+0.38(+1.19%)
May 20, 2013	31.48	31.94	31.40	31.78	6,195,912	+0.12(+0.37%)
May 17, 2013	31.25	31.67	30.94	31.67	8,977,080	+0.51(+1.65%)
May 16, 2013	31.50	31.67	30.96	31.15	7,005,736	-0.45(-1.42%)
May 15, 2013	31.39	31.84	30.77	31.60	14,540,110	+1.10(+3.60%)
May 13, 2013	30.59	30.66	30.28	30.50	4,130,934	-0.23(-0.74%)
May 10, 2013	30.33	30.73	30.31	30.73	4,610,231	+0.51(+1.68%)
May 09, 2013	30.31	30.45	30.10	30.22	4,114,141	-0.12(-0.41%)
May 08, 2013	30.28	30.66	30.10	30.35	5,280,730	+0.09(+0.30%)
May 07, 2013	29.97	30.41	29.79	30.25	4,905,443	+0.33(+1.09%)
May 06, 2013	29.94	30.11	29.80	29.93	3,955,834	-0.15(-0.50%)
May 03, 2013	29.44	30.22	29.14	30.08	6,265,891	+0.94(+3.24%)
May 02, 2013	29.05	29.25	28.95	29.14	3,869,598	+0.05(+0.18%)

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.