Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	36.08	36.29	36.00	36.29	35,686	+0.66(+1.85%)
May 30, 2013	35.77	35.78	35.52	35.63	19,820	-0.13(-0.37%)
May 29, 2013	35.75	35.88	35.71	35.76	56,876	+0.35(+0.98%)
May 28, 2013	35.19	35.49	35.12	35.41	41,008	-0.11(-0.32%)
May 24, 2013	35.65	35.75	35.53	35.53	102,681	+0.31(+0.88%)
May 23, 2013	35.58	35.73	35.22	35.22	82,024	+0.50(+1.45%)
May 22, 2013	34.34	34.79	34.04	34.71	49,399	+0.35(+1.03%)
May 21, 2013	34.52	34.61	34.34	34.36	20,108	-0.08(-0.24%)
May 20, 2013	34.55	34.55	34.41	34.44	31,858	-0.18(-0.53%)
May 17, 2013	34.87	34.87	34.62	34.63	42,849	-0.26(-0.76%)
May 16, 2013	34.79	34.95	34.70	34.89	33,786	+0.26(+0.76%)
May 15, 2013	34.80	34.81	34.63	34.63	20,387	-0.21(-0.59%)
May 13, 2013	34.91	34.97	34.84	34.84	22,370	+0.01(+0.03%)
May 10, 2013	34.92	35.00	34.83	34.83	57,374	-0.06(-0.16%)
May 09, 2013	34.71	34.98	34.70	34.88	76,764	+0.32(+0.92%)
May 08, 2013	34.74	34.74	34.55	34.56	39,748	-0.34(-0.97%)
May 07, 2013	34.91	35.01	34.86	34.90	182,016	-0.07(-0.21%)
May 06, 2013	35.07	35.08	34.98	34.98	108,928	+0.06(+0.16%)
May 03, 2013	35.10	35.10	34.90	34.92	359,859	-0.46(-1.29%)
May 02, 2013	35.51	35.51	35.35	35.38	22,504	-0.14(-0.39%)
May 01, 2013	35.25	35.69	35.25	35.52	35,927	+0.24(+0.69%)
Apr 30, 2013	35.34	35.40	34.18	35.27	47,128	-0.10(-0.29%)
Apr 29, 2013	35.62	35.62	35.31	35.38	70,690	-0.44(-1.23%)
Apr 26, 2013	35.90	35.87	35.77	35.82	31,345	-0.06(-0.16%)
Apr 25, 2013	35.83	35.87	35.69	35.87	61,102	-0.15(-0.41%)
Apr 24, 2013	36.14	36.14	35.94	36.02	35,844	-0.34(-0.92%)
Apr 23, 2013	36.54	36.54	36.33	36.36	178,217	-0.51(-1.39%)
Apr 22, 2013	37.02	37.22	36.85	36.87	25,450	-0.17(-0.45%)
Apr 19, 2013	37.09	37.17	37.04	37.04	27,608	-0.30(-0.80%)
Apr 18, 2013	37.14	37.45	37.14	37.34	241,600	+0.11(+0.30%)
Apr 17, 2013	36.94	37.38	36.94	37.23	405,935	+0.75(+2.05%)
Apr 16, 2013	36.54	36.75	36.47	36.48	36,385	-0.51(-1.39%)
Apr 15, 2013	36.62	37.01	36.59	36.99	89,937	+0.72(+1.98%)
Apr 12, 2013	36.32	36.47	36.26	36.27	97,429	+0.09(+0.26%)
Apr 11, 2013	36.23	36.28	36.02	36.18	165,817	-0.31(-0.84%)
Apr 10, 2013	36.68	36.68	36.42	36.49	73,725	-0.53(-1.44%)
Apr 09, 2013	37.22	37.29	36.92	37.02	36,182	-0.13(-0.35%)
Apr 08, 2013	37.37	37.37	37.15	37.15	29,231	-0.19(-0.50%)
Apr 05, 2013	37.66	37.68	37.34	37.34	79,759	+0.20(+0.53%)
Apr 04, 2013	37.38	37.43	37.10	37.14	535,227	-0.35(-0.95%)
Apr 03, 2013	37.08	37.52	37.07	37.50	537,607	+0.19(+0.50%)
Apr 02, 2013	37.26	37.32	37.11	37.31	21,674	-0.35(-0.94%)
Apr 01, 2013	37.49	37.74	37.41	37.66	75,989	+0.42(+1.13%)
Mar 28, 2013	37.28	37.36	37.20	37.24	85,259	-0.14(-0.37%)
Mar 27, 2013	37.63	37.68	37.38	37.38	227,114	+0.19(+0.50%)
Mar 26, 2013	37.28	37.40	37.20	37.20	126,234	-0.23(-0.62%)
Mar 25, 2013	36.96	37.52	36.91	37.43	193,776	+0.47(+1.26%)
Mar 22, 2013	37.09	37.15	36.95	36.96	174,545	-0.35(-0.93%)
Mar 21, 2013	37.27	37.31	37.09	37.31	1,268,307	+0.33(+0.88%)
Mar 20, 2013	36.90	37.02	36.88	36.98	61,072	-0.23(-0.63%)
Mar 19, 2013	37.00	37.44	36.95	37.22	387,555	+0.13(+0.35%)
Mar 18, 2013	37.10	37.13	36.82	37.09	255,110	+0.43(+1.17%)
Mar 15, 2013	36.64	36.77	36.64	36.66	11,050	-0.09(-0.25%)
Mar 14, 2013	36.90	36.90	36.72	36.75	14,504	-0.36(-0.98%)
Mar 13, 2013	37.15	37.27	37.01	37.11	48,294	+0.07(+0.18%)
Mar 12, 2013	36.90	37.11	36.87	37.05	10,277	+0.16(+0.43%)
Mar 11, 2013	37.02	37.05	36.87	36.89	13,093	-0.09(-0.25%)
Mar 08, 2013	37.04	37.19	36.96	36.98	29,944	-0.07(-0.18%)
Mar 07, 2013	37.10	37.10	37.02	37.05	26,790	-0.15(-0.40%)
Mar 06, 2013	37.09	37.28	37.09	37.20	63,707	-0.08(-0.23%)
Mar 05, 2013	37.34	37.35	37.23	37.28	271,837	-0.38(-1.00%)
Mar 04, 2013	37.94	37.99	37.66	37.66	343,455	-0.17(-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.