Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	35.13	35.55	34.89	34.89	849,502	-0.41(-1.16%)
May 30, 2013	35.11	35.57	35.07	35.30	594,451	+0.19(+0.55%)
May 29, 2013	35.35	35.55	34.86	35.10	572,294	-0.48(-1.35%)
May 28, 2013	35.35	35.89	35.35	35.59	686,217	+0.57(+1.63%)
May 24, 2013	34.83	35.05	34.60	35.02	445,135	-0.02(-0.05%)
May 23, 2013	34.60	35.26	34.50	35.03	638,647	+0.21(+0.60%)
May 22, 2013	35.47	35.83	34.70	34.82	742,619	-0.70(-1.96%)
May 21, 2013	35.76	35.87	35.24	35.52	710,236	-0.14(-0.38%)
May 20, 2013	35.41	35.85	35.41	35.66	564,050	+0.14(+0.41%)
May 17, 2013	35.48	35.82	35.35	35.51	939,396	+0.07(+0.20%)
May 16, 2013	35.43	36.03	35.39	35.44	825,474	-0.14(-0.38%)
May 15, 2013	34.81	35.65	34.65	35.58	1,410,668	+1.20(+3.48%)
May 13, 2013	34.78	34.90	34.31	34.38	855,144	-0.46(-1.31%)
May 10, 2013	34.40	34.84	34.40	34.84	503,446	+0.43(+1.24%)
May 09, 2013	34.83	34.98	34.33	34.41	738,000	-0.45(-1.29%)
May 08, 2013	34.47	34.88	34.37	34.86	1,060,585	+0.36(+1.05%)
May 07, 2013	34.15	34.54	34.03	34.50	608,958	+0.38(+1.13%)
May 06, 2013	33.96	34.15	33.75	34.12	497,937	+0.12(+0.35%)
May 03, 2013	33.41	34.13	33.12	34.00	839,870	+0.87(+2.64%)
May 02, 2013	32.56	33.20	31.86	33.12	1,216,702	+0.49(+1.50%)
May 01, 2013	33.06	33.22	32.62	32.63	870,813	-0.61(-1.83%)
Apr 30, 2013	33.44	33.44	32.91	33.24	1,412,439	-0.21(-0.62%)
Apr 29, 2013	33.34	33.57	32.93	33.45	946,792	+0.21(+0.63%)
Apr 26, 2013	33.27	33.40	33.12	33.24	614,224	-0.08(-0.24%)
Apr 25, 2013	34.05	34.10	33.19	33.32	1,362,930	-0.56(-1.66%)
Apr 24, 2013	33.06	34.33	32.22	33.89	3,238,982	+0.77(+2.33%)
Apr 23, 2013	32.98	33.25	32.79	33.12	922,058	+0.32(+0.98%)
Apr 22, 2013	32.80	33.04	32.49	32.79	656,372	+0.06(+0.20%)
Apr 19, 2013	32.27	33.00	32.27	32.73	997,804	+0.55(+1.69%)
Apr 18, 2013	32.80	32.83	32.02	32.19	1,563,489	-0.52(-1.59%)
Apr 17, 2013	33.21	34.38	32.43	32.71	1,130,100	-0.71(-2.11%)
Apr 16, 2013	33.32	33.60	33.24	33.41	1,036,384	+0.33(+0.99%)
Apr 15, 2013	34.21	34.28	33.08	33.08	1,132,945	-1.25(-3.64%)
Apr 12, 2013	34.74	34.74	34.22	34.33	1,236,638	-0.49(-1.41%)
Apr 11, 2013	34.58	34.88	34.50	34.82	1,061,347	+0.24(+0.70%)
Apr 10, 2013	34.60	34.69	34.05	34.58	2,236,181	+0.04(+0.12%)
Apr 09, 2013	34.17	34.62	33.97	34.54	1,271,620	+0.49(+1.44%)
Apr 08, 2013	33.35	34.13	33.20	34.05	1,079,466	+0.76(+2.29%)
Apr 05, 2013	33.07	33.47	32.98	33.29	1,331,399	-0.25(-0.74%)
Apr 04, 2013	33.39	33.87	33.25	33.54	1,122,603	+0.20(+0.60%)
Apr 03, 2013	33.84	34.01	32.96	33.34	1,323,799	-0.51(-1.49%)
Apr 02, 2013	34.12	34.29	33.74	33.85	1,077,308	-0.15(-0.45%)
Apr 01, 2013	34.55	34.60	33.93	34.00	623,324	-0.55(-1.58%)
Mar 28, 2013	34.37	34.61	34.01	34.54	1,050,741	+0.22(+0.65%)
Mar 27, 2013	34.18	34.42	33.98	34.32	727,994	-0.10(-0.28%)
Mar 26, 2013	34.57	34.66	34.33	34.41	773,934	+0.05(+0.14%)
Mar 25, 2013	34.58	34.79	34.17	34.37	682,117	-0.08(-0.23%)
Mar 22, 2013	34.41	34.54	34.21	34.45	904,446	+0.15(+0.44%)
Mar 21, 2013	34.42	34.53	34.14	34.29	868,974	-0.27(-0.79%)
Mar 20, 2013	34.58	34.71	34.41	34.57	829,280	+0.16(+0.47%)
Mar 19, 2013	34.94	35.00	34.27	34.41	1,043,641	-0.40(-1.15%)
Mar 18, 2013	34.49	34.92	34.29	34.81	733,910	+0.10(+0.30%)
Mar 15, 2013	34.77	34.90	34.07	34.70	1,850,272	-0.25(-0.71%)
Mar 14, 2013	34.55	35.00	34.55	34.95	1,275,762	+0.46(+1.33%)
Mar 13, 2013	34.38	34.71	34.23	34.50	1,501,525	+0.10(+0.30%)
Mar 12, 2013	34.19	34.39	34.13	34.39	989,991	+0.20(+0.59%)
Mar 11, 2013	33.73	34.21	33.69	34.19	959,864	+0.38(+1.11%)
Mar 08, 2013	33.63	33.86	33.53	33.81	903,790	+0.30(+0.91%)
Mar 07, 2013	33.50	33.69	33.37	33.51	602,375	+0.06(+0.19%)
Mar 06, 2013	33.62	33.81	33.37	33.44	1,021,485	-0.08(-0.24%)
Mar 05, 2013	33.16	33.63	33.16	33.52	1,136,916	+0.54(+1.63%)
Mar 04, 2013	32.41	33.06	32.30	32.99	1,170,082	+0.42(+1.28%)

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.