Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	31.90	31.90	31.48	31.48	380,240	-0.63(-1.96%)
May 30, 2013	32.14	32.24	32.06	32.11	632,926	-0.10(-0.30%)
May 29, 2013	32.43	32.43	32.12	32.21	72,050	-0.50(-1.53%)
May 28, 2013	32.98	33.07	32.64	32.71	74,408	-0.00(-0.01%)
May 24, 2013	32.49	32.71	32.45	32.71	657,480	+0.20(+0.62%)
May 23, 2013	32.39	32.59	32.21	32.51	270,538	-0.17(-0.52%)
May 22, 2013	32.87	33.07	32.59	32.68	135,851	-0.18(-0.54%)
May 21, 2013	32.78	32.93	32.63	32.86	143,276	-0.02(-0.06%)
May 20, 2013	33.08	33.08	32.85	32.88	243,670	-0.19(-0.56%)
May 17, 2013	33.00	33.07	32.88	33.07	45,390	+0.01(+0.03%)
May 16, 2013	33.24	33.27	33.04	33.05	89,798	-0.27(-0.82%)
May 15, 2013	33.10	33.33	33.08	33.33	60,252	+0.54(+1.63%)
May 13, 2013	32.75	32.91	32.75	32.79	159,813	+0.02(+0.06%)
May 10, 2013	32.68	32.81	32.64	32.77	174,890	+0.07(+0.22%)
May 09, 2013	32.99	33.01	32.66	32.70	263,740	-0.36(-1.10%)
May 08, 2013	33.05	33.07	32.91	33.06	214,004	+0.17(+0.53%)
May 07, 2013	32.83	32.89	32.69	32.89	38,813	+0.15(+0.45%)
May 06, 2013	33.01	33.01	32.74	32.74	204,509	-0.19(-0.59%)
May 03, 2013	33.04	33.06	32.88	32.93	209,515	+0.06(+0.18%)
May 02, 2013	32.70	32.92	32.70	32.88	309,774	+0.13(+0.41%)
May 01, 2013	32.77	32.92	32.71	32.74	294,749	-0.07(-0.20%)
Apr 30, 2013	32.80	32.84	32.63	32.81	221,119	+0.05(+0.16%)
Apr 29, 2013	32.71	32.82	32.59	32.75	94,519	+0.22(+0.69%)
Apr 26, 2013	32.56	32.58	32.50	32.53	162,184	-0.04(-0.13%)
Apr 25, 2013	32.64	32.66	32.52	32.57	77,985	+0.05(+0.15%)
Apr 24, 2013	32.75	32.78	32.52	32.52	154,268	-0.32(-0.97%)
Apr 23, 2013	32.70	32.84	32.58	32.84	254,496	+0.38(+1.18%)
Apr 22, 2013	32.41	32.54	32.26	32.46	107,222	+0.02(+0.07%)
Apr 19, 2013	32.17	32.45	32.17	32.44	889,739	+0.43(+1.35%)
Apr 18, 2013	32.05	32.16	31.93	32.01	358,059	-0.01(-0.02%)
Apr 17, 2013	32.31	32.34	31.92	32.01	60,138	-0.42(-1.30%)
Apr 16, 2013	32.29	32.49	32.21	32.43	68,884	+0.43(+1.34%)
Apr 15, 2013	32.24	32.38	31.93	32.01	57,656	-0.44(-1.34%)
Apr 12, 2013	32.28	32.48	32.28	32.44	48,334	+0.02(+0.06%)
Apr 11, 2013	32.38	32.51	32.32	32.42	38,756	+0.15(+0.45%)
Apr 10, 2013	32.01	32.29	32.01	32.28	44,649	+0.32(+1.00%)
Apr 09, 2013	31.96	32.04	31.81	31.96	70,032	-0.03(-0.11%)
Apr 08, 2013	31.84	31.99	31.75	31.99	44,444	+0.24(+0.77%)
Apr 05, 2013	31.62	31.76	31.56	31.75	126,052	-0.23(-0.71%)
Apr 04, 2013	31.83	31.99	31.82	31.97	182,098	+0.09(+0.28%)
Apr 03, 2013	32.21	32.21	31.81	31.89	137,202	-0.15(-0.46%)
Apr 02, 2013	31.96	32.11	31.96	32.03	212,858	+0.29(+0.91%)
Apr 01, 2013	31.73	31.80	31.67	31.74	56,872	-0.07(-0.22%)
Mar 28, 2013	31.75	31.86	31.67	31.81	70,818	+0.25(+0.78%)
Mar 27, 2013	31.44	31.58	31.33	31.57	63,196	-0.09(-0.30%)
Mar 26, 2013	31.52	31.66	31.49	31.66	60,659	+0.28(+0.88%)
Mar 25, 2013	31.60	31.62	31.33	31.38	75,067	-0.15(-0.46%)
Mar 22, 2013	31.35	31.53	31.35	31.53	48,332	+0.32(+1.03%)
Mar 21, 2013	31.27	31.38	31.21	31.21	33,507	-0.17(-0.54%)
Mar 20, 2013	31.22	31.44	31.22	31.38	1,031,906	+0.19(+0.60%)
Mar 19, 2013	31.16	31.23	31.01	31.19	79,868	+0.15(+0.47%)
Mar 18, 2013	31.06	31.16	30.94	31.05	35,906	-0.14(-0.46%)
Mar 15, 2013	31.27	31.28	31.11	31.19	104,157	-0.07(-0.21%)
Mar 14, 2013	31.10	31.25	31.06	31.25	43,777	+0.19(+0.63%)
Mar 13, 2013	31.09	31.11	30.95	31.06	64,954	+0.01(+0.04%)
Mar 12, 2013	31.09	31.09	31.00	31.05	80,228	-0.07(-0.21%)
Mar 11, 2013	31.05	31.13	31.00	31.11	336,289	+0.06(+0.19%)
Mar 08, 2013	31.03	31.06	30.87	31.05	106,278	+0.07(+0.24%)
Mar 07, 2013	31.05	31.05	30.96	30.98	51,356	+0.09(+0.29%)
Mar 06, 2013	30.98	30.98	30.84	30.89	56,623	-0.07(-0.22%)
Mar 05, 2013	30.90	31.01	30.90	30.96	107,606	+0.19(+0.61%)
Mar 04, 2013	30.61	30.81	30.46	30.77	1,269,917	+0.24(+0.77%)

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.