Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	34.85	34.99	34.57	34.57	75,783	-0.39(-1.13%)
May 30, 2013	34.81	35.04	34.81	34.97	0	+0.24(+0.70%)
May 29, 2013	34.87	34.96	34.45	34.72	59,860	-0.34(-0.97%)
May 28, 2013	35.07	35.39	34.92	35.06	42,045	+0.45(+1.31%)
May 24, 2013	34.43	34.63	34.24	34.61	0	+0.02(+0.04%)
May 23, 2013	34.21	34.59	34.15	34.59	0	+0.08(+0.24%)
May 22, 2013	35.13	35.48	34.37	34.51	0	-0.60(-1.71%)
May 21, 2013	35.08	35.17	34.98	35.11	0	+0.03(+0.09%)
May 20, 2013	34.95	35.22	34.95	35.08	0	+0.07(+0.20%)
May 17, 2013	34.81	35.03	34.77	35.01	0	+0.43(+1.23%)
May 16, 2013	34.68	34.83	34.58	34.58	45,755	-0.13(-0.37%)
May 15, 2013	34.62	34.89	34.56	34.71	0	+0.49(+1.44%)
May 13, 2013	34.23	34.32	34.14	34.22	0	-0.04(-0.13%)
May 10, 2013	33.99	34.26	33.98	34.26	0	+0.31(+0.93%)
May 09, 2013	34.07	34.08	33.95	33.95	0	-0.15(-0.43%)
May 08, 2013	33.95	34.09	33.90	34.09	0	+0.10(+0.29%)
May 07, 2013	33.79	34.00	33.74	33.99	0	+0.27(+0.82%)
May 06, 2013	33.59	33.72	33.58	33.72	0	+0.22(+0.66%)
May 03, 2013	33.47	33.70	33.01	33.50	0	+0.49(+1.48%)
May 02, 2013	32.65	33.03	32.64	33.01	0	+0.53(+1.64%)
May 01, 2013	33.26	33.26	32.46	32.48	0	-0.78(-2.35%)
Apr 30, 2013	33.10	33.26	32.98	33.26	0	+0.17(+0.51%)
Apr 29, 2013	32.99	33.15	32.98	33.09	21,664	+0.23(+0.69%)
Apr 26, 2013	32.90	33.01	32.73	32.86	42,142	-0.15(-0.44%)
Apr 25, 2013	32.94	33.19	32.94	33.01	91,172	+0.22(+0.68%)
Apr 24, 2013	32.62	32.82	32.58	32.79	0	+0.17(+0.52%)
Apr 23, 2013	32.38	32.65	32.25	32.62	163,022	+0.50(+1.56%)
Apr 22, 2013	32.08	32.20	31.55	32.12	86,709	+0.08(+0.25%)
Apr 19, 2013	31.82	32.06	31.56	32.04	32,829	+0.36(+1.13%)
Apr 18, 2013	31.92	31.92	31.53	31.68	64,463	-0.16(-0.50%)
Apr 17, 2013	32.17	32.17	31.57	31.84	87,528	-0.58(-1.79%)
Apr 16, 2013	32.14	32.44	32.03	32.42	44,941	+0.49(+1.54%)
Apr 15, 2013	32.91	32.93	31.75	31.93	173,193	-1.19(-3.60%)
Apr 12, 2013	33.14	33.20	32.87	33.12	22,255	-0.14(-0.42%)
Apr 11, 2013	33.19	33.43	33.16	33.26	7,788	+0.06(+0.17%)
Apr 10, 2013	32.74	33.26	32.71	33.21	107,681	+0.59(+1.79%)
Apr 09, 2013	32.78	32.79	32.61	32.62	20,990	-0.02(-0.05%)
Apr 08, 2013	32.54	32.64	32.37	32.64	26,857	+0.20(+0.62%)
Apr 05, 2013	32.03	32.44	32.00	32.43	46,273	-0.07(-0.20%)
Apr 04, 2013	32.27	32.51	32.23	32.50	28,445	+0.26(+0.80%)
Apr 03, 2013	32.83	32.87	32.17	32.24	37,526	-0.48(-1.48%)
Apr 02, 2013	33.15	33.18	32.73	32.73	34,335	-0.22(-0.67%)
Apr 01, 2013	33.26	33.40	32.80	32.95	69,092	-0.41(-1.24%)
Mar 28, 2013	33.37	33.47	33.31	33.36	74,850	-0.01(-0.03%)
Mar 27, 2013	33.17	33.37	33.02	33.37	71,208	+0.02(+0.07%)
Mar 26, 2013	33.38	33.40	33.17	33.35	69,252	+0.13(+0.39%)
Mar 25, 2013	33.33	33.46	33.08	33.22	632,470	+0.03(+0.08%)
Mar 22, 2013	33.24	33.24	33.14	33.19	35,733	+0.06(+0.19%)
Mar 21, 2013	33.24	33.29	33.04	33.13	174,740	-0.23(-0.68%)
Mar 20, 2013	33.30	33.37	33.26	33.36	238,400	+0.27(+0.82%)
Mar 19, 2013	33.29	33.33	32.83	33.09	26,893	-0.11(-0.33%)
Mar 18, 2013	33.12	33.35	33.08	33.20	198,014	-0.21(-0.62%)
Mar 15, 2013	33.41	33.47	33.34	33.40	24,656	-0.03(-0.08%)
Mar 14, 2013	33.18	33.43	33.14	33.43	50,982	+0.33(+1.00%)
Mar 13, 2013	33.00	33.14	32.90	33.10	27,498	+0.12(+0.38%)
Mar 12, 2013	33.00	33.04	32.89	32.97	22,135	-0.07(-0.20%)
Mar 11, 2013	32.98	33.06	32.93	33.04	31,126	-0.01(-0.04%)
Mar 08, 2013	33.00	33.05	32.78	33.05	84,246	+0.28(+0.87%)
Mar 07, 2013	32.63	32.77	32.63	32.77	32,242	+0.18(+0.54%)
Mar 06, 2013	32.65	32.65	32.54	32.59	54,540	+0.08(+0.23%)
Mar 05, 2013	32.36	32.56	32.35	32.52	48,770	+0.40(+1.26%)
Mar 04, 2013	31.99	32.12	31.88	32.11	97,849	+0.04(+0.11%)

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.