Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	36.84	37.06	36.49	36.50	1,619,822	-0.69(-1.84%)
May 30, 2013	36.99	37.53	36.91	37.18	2,234,001	+0.80(+2.21%)
May 29, 2013	36.41	36.73	36.25	36.38	2,317,175	-0.06(-0.15%)
May 28, 2013	37.02	37.07	36.25	36.43	2,461,296	+0.58(+1.63%)
May 24, 2013	35.61	35.86	35.47	35.85	1,763,588	+0.41(+1.16%)
May 23, 2013	34.95	35.61	34.80	35.44	1,963,327	-0.16(-0.45%)
May 22, 2013	36.07	36.57	35.34	35.60	2,269,941	-0.40(-1.12%)
May 21, 2013	35.85	36.05	35.58	36.00	1,925,844	-0.46(-1.27%)
May 20, 2013	36.18	36.84	36.14	36.46	2,017,313	-0.30(-0.83%)
May 17, 2013	35.99	36.85	35.94	36.77	3,652,442	+1.36(+3.84%)
May 16, 2013	35.71	35.91	35.32	35.41	2,298,003	-0.57(-1.58%)
May 15, 2013	35.60	36.09	35.54	35.98	2,394,855	+0.33(+0.92%)
May 13, 2013	35.38	35.77	35.25	35.65	1,994,984	-0.39(-1.09%)
May 10, 2013	35.83	36.05	35.45	36.05	2,464,062	-0.37(-1.02%)
May 09, 2013	36.84	36.87	36.23	36.42	2,401,742	-0.62(-1.68%)
May 08, 2013	36.71	37.04	36.54	37.04	2,500,285	+0.02(+0.04%)
May 07, 2013	37.13	37.29	36.52	37.03	3,098,075	+0.56(+1.54%)
May 06, 2013	36.55	36.59	36.15	36.46	1,836,983	+0.14(+0.40%)
May 03, 2013	36.18	36.55	35.55	36.32	3,481,705	+0.77(+2.18%)
May 02, 2013	35.03	35.56	34.95	35.55	3,633,932	+0.75(+2.16%)
May 01, 2013	34.60	35.20	34.60	34.79	3,213,359	-0.15(-0.43%)
Apr 30, 2013	35.08	35.27	34.59	34.95	8,531,035	+1.67(+5.02%)
Apr 29, 2013	32.57	33.77	31.36	33.28	15,152,405	+1.20(+3.74%)
Apr 26, 2013	31.68	32.15	32.02	32.08	1,387,819	-0.13(-0.40%)
Apr 25, 2013	32.19	32.54	32.09	32.21	2,237,031	+0.17(+0.52%)
Apr 24, 2013	31.77	32.28	31.55	32.04	2,231,847	+0.79(+2.53%)
Apr 23, 2013	31.14	31.39	31.07	31.25	3,818,461	+1.02(+3.36%)
Apr 22, 2013	30.16	30.36	29.60	30.23	1,839,053	+0.45(+1.50%)
Apr 19, 2013	29.80	29.99	29.57	29.79	2,247,441	+0.58(+1.97%)
Apr 18, 2013	29.95	29.99	28.97	29.21	3,516,288	-0.77(-2.56%)
Apr 17, 2013	30.45	30.60	29.67	29.98	3,697,338	-1.30(-4.15%)
Apr 16, 2013	31.47	31.51	30.99	31.27	1,843,887	+0.87(+2.87%)
Apr 15, 2013	31.14	31.14	30.36	30.40	1,793,601	-0.97(-3.10%)
Apr 12, 2013	31.27	31.39	30.95	31.37	1,589,941	-0.69(-2.15%)
Apr 11, 2013	32.17	32.56	31.90	32.06	1,824,930	+0.02(+0.05%)
Apr 10, 2013	31.81	32.35	31.73	32.05	3,026,507	+1.02(+3.30%)
Apr 09, 2013	30.79	31.11	30.59	31.02	2,778,165	+0.84(+2.79%)
Apr 08, 2013	29.89	30.18	29.68	30.18	1,689,354	+0.09(+0.30%)
Apr 05, 2013	29.70	30.15	29.44	30.09	2,316,665	+0.15(+0.51%)
Apr 04, 2013	29.78	30.12	29.57	29.94	1,973,953	+0.16(+0.54%)
Apr 03, 2013	30.45	30.51	29.65	29.78	2,916,669	-0.56(-1.85%)
Apr 02, 2013	30.10	30.67	29.98	30.34	2,977,075	+0.96(+3.25%)
Apr 01, 2013	29.69	29.78	29.16	29.38	2,000,562	-0.30(-1.02%)
Mar 28, 2013	29.95	30.10	29.53	29.69	2,765,495	+0.04(+0.13%)
Mar 27, 2013	29.37	29.76	29.16	29.65	4,228,161	-0.90(-2.96%)
Mar 26, 2013	30.61	31.01	30.42	30.55	2,731,778	-0.08(-0.25%)
Mar 25, 2013	31.82	31.86	30.36	30.63	4,314,953	-1.33(-4.16%)
Mar 22, 2013	32.22	32.25	31.80	31.96	1,710,293	+0.08(+0.26%)
Mar 21, 2013	31.88	32.39	31.66	31.87	2,027,857	+0.08(+0.24%)
Mar 20, 2013	32.12	32.18	31.58	31.80	1,470,825	+0.17(+0.53%)
Mar 19, 2013	32.28	32.37	31.09	31.63	4,973,521	-1.02(-3.11%)
Mar 18, 2013	32.47	33.12	32.45	32.65	2,912,868	-1.22(-3.61%)
Mar 15, 2013	34.00	34.01	33.65	33.87	1,735,348	+0.01(+0.02%)
Mar 14, 2013	33.79	33.88	33.50	33.86	1,150,207	+0.62(+1.87%)
Mar 13, 2013	33.13	33.32	32.94	33.24	1,714,810	-0.53(-1.57%)
Mar 12, 2013	34.16	34.39	33.55	33.77	1,807,873	-0.10(-0.29%)
Mar 11, 2013	33.38	33.90	33.33	33.87	3,645,862	-0.39(-1.13%)
Mar 08, 2013	34.36	34.44	33.98	34.26	2,625,330	+0.38(+1.12%)
Mar 07, 2013	33.53	33.95	33.52	33.88	1,090,898	+0.28(+0.84%)
Mar 06, 2013	33.98	34.04	33.37	33.60	1,871,326	-0.02(-0.05%)
Mar 05, 2013	33.59	33.95	33.51	33.61	2,656,779	+0.60(+1.82%)
Mar 04, 2013	32.62	33.16	32.43	33.01	1,930,377	-0.15(-0.46%)

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.