Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	30.69	30.71	30.37	30.60	137,838	-0.10(-0.33%)
May 30, 2013	30.52	30.77	30.51	30.70	29,946	+0.21(+0.69%)
May 29, 2013	30.60	30.60	30.01	30.49	25,281	-0.20(-0.65%)
May 28, 2013	30.66	31.00	30.62	30.69	94,192	+0.06(+0.20%)
May 24, 2013	30.58	30.88	30.48	30.63	27,117	+0.12(+0.39%)
May 23, 2013	30.75	30.97	30.39	30.51	27,623	-0.43(-1.39%)
May 22, 2013	30.85	30.95	30.75	30.94	90,969	+0.04(+0.13%)
May 21, 2013	31.10	31.10	30.88	30.90	75,760	-0.06(-0.19%)
May 20, 2013	31.19	31.35	30.85	30.96	137,447	-0.40(-1.28%)
May 17, 2013	31.36	31.36	30.96	31.36	17,859	+0.06(+0.19%)
May 16, 2013	31.30	31.30	31.17	31.30	14,405	+0.05(+0.16%)
May 15, 2013	31.50	31.50	31.18	31.25	28,293	-0.44(-1.39%)
May 13, 2013	31.65	31.79	31.48	31.69	28,800	+0.07(+0.22%)
May 10, 2013	31.65	32.04	31.40	31.62	30,412	+0.02(+0.06%)
May 09, 2013	31.65	31.65	31.40	31.60	26,559	-0.05(-0.16%)
May 08, 2013	31.35	31.90	31.35	31.65	48,587	+0.17(+0.54%)
May 07, 2013	31.29	31.48	31.16	31.48	44,820	+0.19(+0.61%)
May 06, 2013	31.14	31.39	30.97	31.29	32,984	+0.18(+0.58%)
May 03, 2013	31.04	31.27	30.99	31.11	70,018	+0.06(+0.19%)
May 02, 2013	31.00	31.14	30.91	31.05	38,276	-0.04(-0.13%)
May 01, 2013	30.97	31.39	30.84	31.09	31,202	+0.12(+0.39%)
Apr 30, 2013	30.85	30.99	30.73	30.97	25,115	+0.11(+0.36%)
Apr 29, 2013	30.55	30.89	30.30	30.86	28,888	+0.10(+0.33%)
Apr 26, 2013	30.70	30.85	30.59	30.76	17,787	+0.17(+0.56%)
Apr 25, 2013	30.60	30.65	30.35	30.59	24,337	+0.00(+0.00%)
Apr 24, 2013	30.45	30.59	30.33	30.59	48,627	+0.24(+0.79%)
Apr 23, 2013	30.50	30.59	30.25	30.35	27,387	+0.05(+0.17%)
Apr 22, 2013	30.33	30.49	30.23	30.30	274,098	+0.23(+0.76%)
Apr 19, 2013	30.50	30.59	30.07	30.07	99,823	-0.23(-0.76%)
Apr 18, 2013	30.47	30.49	30.21	30.30	39,440	+0.03(+0.10%)
Apr 17, 2013	30.43	30.53	30.16	30.27	65,836	+0.01(+0.03%)
Apr 16, 2013	30.37	30.59	30.25	30.26	109,481	+0.02(+0.07%)
Apr 15, 2013	30.66	30.71	30.14	30.24	57,099	-0.31(-1.01%)
Apr 12, 2013	30.66	30.69	30.38	30.55	16,224	+0.11(+0.36%)
Apr 11, 2013	30.69	30.85	30.30	30.44	143,774	-0.17(-0.56%)
Apr 10, 2013	30.83	30.83	30.38	30.61	53,485	+0.08(+0.26%)
Apr 09, 2013	30.97	31.00	30.51	30.53	72,621	-0.41(-1.33%)
Apr 08, 2013	30.65	30.98	30.65	30.94	15,950	+0.20(+0.65%)
Apr 05, 2013	30.68	30.95	30.56	30.74	14,527	+0.04(+0.13%)
Apr 04, 2013	30.61	30.72	30.48	30.70	75,267	+0.05(+0.16%)
Apr 03, 2013	30.62	30.77	30.46	30.65	222,107	+0.05(+0.16%)
Apr 02, 2013	30.40	30.80	30.33	30.60	57,241	+0.27(+0.89%)
Apr 01, 2013	30.34	30.40	30.12	30.33	55,162	+0.23(+0.76%)
Mar 28, 2013	29.96	30.20	29.90	30.10	68,904	+0.13(+0.43%)
Mar 27, 2013	29.76	30.09	29.76	29.97	16,157	-0.41(-1.35%)
Mar 26, 2013	30.29	30.67	30.29	30.38	52,216	-0.10(-0.33%)
Mar 25, 2013	30.68	30.80	30.46	30.48	21,780	-0.02(-0.07%)
Mar 22, 2013	30.80	30.80	30.36	30.50	18,336	+0.04(+0.13%)
Mar 21, 2013	30.38	30.87	30.34	30.46	28,434	+0.11(+0.36%)
Mar 20, 2013	30.85	30.85	30.16	30.35	43,793	-0.18(-0.59%)
Mar 19, 2013	30.67	31.10	30.40	30.53	63,355	+0.04(+0.13%)
Mar 18, 2013	30.47	30.76	30.27	30.49	40,003	+0.15(+0.49%)
Mar 15, 2013	30.20	30.44	30.20	30.34	16,332	+0.09(+0.30%)
Mar 14, 2013	30.20	32.32	30.15	30.25	20,672	+0.04(+0.14%)
Mar 13, 2013	30.24	30.24	29.86	30.21	19,873	+0.16(+0.53%)
Mar 12, 2013	30.00	30.05	29.68	30.05	39,221	+0.05(+0.17%)
Mar 11, 2013	29.98	30.10	29.70	30.00	35,938	+0.19(+0.64%)
Mar 08, 2013	29.87	29.88	29.66	29.81	15,539	+0.06(+0.20%)
Mar 07, 2013	29.86	29.86	29.69	29.75	9,791	+0.07(+0.24%)
Mar 06, 2013	29.70	29.70	29.56	29.68	18,565	+0.16(+0.54%)
Mar 05, 2013	29.78	29.93	29.46	29.52	26,775	-0.08(-0.27%)
Mar 04, 2013	29.68	29.79	29.58	29.60	29,389	-0.10(-0.34%)

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.