Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	35.13	35.55	34.89	34.89	849,361	-0.41(-1.16%)
May 30, 2013	35.12	35.58	35.08	35.30	594,352	+0.19(+0.55%)
May 29, 2013	35.36	35.55	34.86	35.11	572,199	-0.48(-1.35%)
May 28, 2013	35.35	35.90	35.35	35.59	686,103	+0.57(+1.63%)
May 24, 2013	34.84	35.06	34.61	35.02	445,061	-0.02(-0.05%)
May 23, 2013	34.61	35.26	34.51	35.04	638,541	+0.21(+0.60%)
May 22, 2013	35.47	35.83	34.70	34.83	742,496	-0.70(-1.96%)
May 21, 2013	35.77	35.87	35.25	35.53	710,118	-0.14(-0.38%)
May 20, 2013	35.42	35.85	35.42	35.66	563,956	+0.14(+0.41%)
May 17, 2013	35.49	35.82	35.36	35.52	939,240	+0.07(+0.20%)
May 16, 2013	35.44	36.03	35.40	35.45	825,337	-0.14(-0.38%)
May 15, 2013	34.81	35.66	34.65	35.58	1,410,433	+1.20(+3.48%)
May 13, 2013	34.79	34.90	34.32	34.39	855,002	-0.46(-1.31%)
May 10, 2013	34.40	34.85	34.40	34.85	503,362	+0.43(+1.24%)
May 09, 2013	34.84	34.98	34.33	34.42	737,877	-0.45(-1.29%)
May 08, 2013	34.48	34.89	34.38	34.87	1,060,409	+0.36(+1.05%)
May 07, 2013	34.16	34.54	34.04	34.51	608,857	+0.39(+1.13%)
May 06, 2013	33.96	34.16	33.75	34.12	497,855	+0.12(+0.35%)
May 03, 2013	33.42	34.14	33.13	34.00	839,731	+0.87(+2.64%)
May 02, 2013	32.57	33.21	31.86	33.13	1,216,501	+0.49(+1.50%)
May 01, 2013	33.06	33.23	32.62	32.64	870,669	-0.61(-1.83%)
Apr 30, 2013	33.45	33.45	32.91	33.25	1,412,205	-0.21(-0.62%)
Apr 29, 2013	33.35	33.58	32.94	33.46	946,635	+0.21(+0.63%)
Apr 26, 2013	33.27	33.40	33.12	33.25	614,122	-0.08(-0.24%)
Apr 25, 2013	34.05	34.11	33.19	33.33	1,362,704	-0.56(-1.66%)
Apr 24, 2013	33.06	34.33	32.22	33.89	3,238,444	+0.77(+2.33%)
Apr 23, 2013	32.98	33.26	32.80	33.12	921,905	+0.32(+0.98%)
Apr 22, 2013	32.81	33.04	32.50	32.80	656,264	+0.06(+0.20%)
Apr 19, 2013	32.28	33.00	32.27	32.74	997,639	+0.55(+1.69%)
Apr 18, 2013	32.81	32.83	32.02	32.19	1,563,230	-0.52(-1.59%)
Apr 17, 2013	33.22	34.39	32.43	32.71	1,129,913	-0.71(-2.11%)
Apr 16, 2013	33.32	33.60	33.25	33.42	1,036,212	+0.33(+0.99%)
Apr 15, 2013	34.22	34.28	33.09	33.09	1,132,757	-1.25(-3.64%)
Apr 12, 2013	34.74	34.74	34.23	34.34	1,236,433	-0.49(-1.40%)
Apr 11, 2013	34.58	34.89	34.50	34.83	1,061,171	+0.24(+0.70%)
Apr 10, 2013	34.61	34.69	34.05	34.59	2,235,810	+0.04(+0.12%)
Apr 09, 2013	34.17	34.63	33.97	34.55	1,271,409	+0.49(+1.44%)
Apr 08, 2013	33.35	34.14	33.20	34.06	1,079,287	+0.76(+2.29%)
Apr 05, 2013	33.07	33.47	32.98	33.30	1,331,179	-0.25(-0.74%)
Apr 04, 2013	33.39	33.88	33.26	33.55	1,122,417	+0.20(+0.60%)
Apr 03, 2013	33.84	34.02	32.96	33.35	1,323,579	-0.51(-1.49%)
Apr 02, 2013	34.12	34.30	33.75	33.85	1,077,129	-0.15(-0.45%)
Apr 01, 2013	34.56	34.60	33.93	34.00	623,220	-0.55(-1.58%)
Mar 28, 2013	34.38	34.61	34.02	34.55	1,050,567	+0.22(+0.65%)
Mar 27, 2013	34.19	34.43	33.99	34.32	727,873	-0.10(-0.28%)
Mar 26, 2013	34.57	34.67	34.34	34.42	773,805	+0.05(+0.14%)
Mar 25, 2013	34.58	34.80	34.18	34.37	682,004	-0.08(-0.23%)
Mar 22, 2013	34.41	34.54	34.21	34.45	904,296	+0.15(+0.44%)
Mar 21, 2013	34.43	34.53	34.15	34.30	868,830	-0.27(-0.79%)
Mar 20, 2013	34.58	34.72	34.41	34.57	829,142	+0.16(+0.47%)
Mar 19, 2013	34.95	35.01	34.28	34.41	1,043,467	-0.40(-1.15%)
Mar 18, 2013	34.49	34.93	34.29	34.81	733,788	+0.10(+0.30%)
Mar 15, 2013	34.77	34.91	34.08	34.71	1,849,965	-0.25(-0.71%)
Mar 14, 2013	34.56	35.01	34.56	34.96	1,275,550	+0.46(+1.33%)
Mar 13, 2013	34.39	34.72	34.24	34.50	1,501,276	+0.10(+0.30%)
Mar 12, 2013	34.20	34.40	34.14	34.40	989,827	+0.20(+0.59%)
Mar 11, 2013	33.74	34.21	33.69	34.20	959,705	+0.38(+1.11%)
Mar 08, 2013	33.63	33.87	33.54	33.82	903,640	+0.30(+0.91%)
Mar 07, 2013	33.51	33.69	33.38	33.51	602,276	+0.06(+0.19%)
Mar 06, 2013	33.63	33.82	33.38	33.45	1,021,316	-0.08(-0.24%)
Mar 05, 2013	33.16	33.63	33.16	33.53	1,136,727	+0.54(+1.63%)
Mar 04, 2013	32.42	33.06	32.30	32.99	1,169,888	+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.