Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	30.40	30.61	30.30	30.30	3,603,508	-0.38(-1.24%)
May 30, 2013	30.44	30.76	30.36	30.68	3,215,414	+0.24(+0.79%)
May 29, 2013	30.68	30.84	30.33	30.44	8,024,590	-0.92(-2.95%)
May 28, 2013	31.58	31.60	31.30	31.36	3,472,445	+0.36(+1.17%)
May 24, 2013	30.68	31.06	30.65	31.00	2,193,003	+0.14(+0.45%)
May 23, 2013	30.77	30.94	30.61	30.86	2,457,451	-0.12(-0.40%)
May 22, 2013	30.91	31.28	30.91	30.98	4,300,871	+0.17(+0.55%)
May 21, 2013	30.44	30.91	30.44	30.81	4,100,508	+0.26(+0.84%)
May 20, 2013	30.54	30.70	30.48	30.55	2,411,693	-0.01(-0.02%)
May 17, 2013	30.40	30.60	30.32	30.56	3,311,255	+0.06(+0.21%)
May 16, 2013	30.78	30.81	30.46	30.50	4,209,327	-0.20(-0.67%)
May 15, 2013	30.50	30.74	30.48	30.70	3,696,526	+0.46(+1.53%)
May 13, 2013	30.21	30.29	30.16	30.24	3,775,525	+0.03(+0.10%)
May 10, 2013	29.92	30.28	29.79	30.21	5,542,948	+0.54(+1.81%)
May 09, 2013	29.65	29.88	29.61	29.67	3,113,540	-0.06(-0.20%)
May 08, 2013	29.70	29.88	29.62	29.73	3,268,773	+0.06(+0.22%)
May 07, 2013	29.60	29.73	29.52	29.67	2,891,898	+0.13(+0.43%)
May 06, 2013	29.67	29.69	29.50	29.54	2,124,901	-0.13(-0.43%)
May 03, 2013	29.69	29.78	29.65	29.67	3,480,637	-0.11(-0.37%)
May 02, 2013	29.71	29.88	29.68	29.78	3,261,877	-0.04(-0.14%)
May 01, 2013	29.86	30.01	29.77	29.82	3,835,697	-0.08(-0.27%)
Apr 30, 2013	29.81	29.97	29.70	29.90	6,892,537	-0.45(-1.49%)
Apr 29, 2013	30.23	30.42	30.17	30.35	3,471,563	+0.15(+0.50%)
Apr 26, 2013	30.02	30.21	29.99	30.20	3,717,633	+0.21(+0.69%)
Apr 25, 2013	30.07	30.28	29.82	29.99	8,123,791	+0.26(+0.88%)
Apr 24, 2013	29.80	29.86	29.50	29.73	7,712,091	+0.13(+0.45%)
Apr 23, 2013	29.62	29.80	29.53	29.60	7,253,092	+0.27(+0.93%)
Apr 22, 2013	29.20	29.41	29.10	29.32	5,110,136	+0.12(+0.42%)
Apr 19, 2013	29.14	29.28	29.05	29.20	5,915,155	+0.03(+0.10%)
Apr 18, 2013	29.47	29.50	29.02	29.17	11,869,082	+0.03(+0.10%)
Apr 17, 2013	28.33	29.21	28.29	29.14	13,730,868	+0.56(+1.94%)
Apr 16, 2013	28.55	28.59	28.34	28.59	4,725,366	+0.09(+0.30%)
Apr 15, 2013	28.39	29.04	28.34	28.50	11,532,380	+0.44(+1.57%)
Apr 12, 2013	28.06	28.08	27.88	28.06	6,683,609	-0.03(-0.10%)
Apr 11, 2013	27.75	28.11	27.73	28.09	8,800,310	+0.45(+1.61%)
Apr 10, 2013	27.36	27.67	27.35	27.64	5,215,007	+0.25(+0.91%)
Apr 09, 2013	27.36	27.45	27.22	27.40	5,906,586	+0.14(+0.53%)
Apr 08, 2013	27.09	27.26	27.01	27.25	3,878,734	+0.16(+0.60%)
Apr 05, 2013	26.98	27.12	26.85	27.09	3,145,455	-0.11(-0.40%)
Apr 04, 2013	27.08	27.24	27.08	27.20	3,540,048	+0.01(+0.02%)
Apr 03, 2013	27.26	27.30	27.16	27.19	2,722,865	+0.00(+0.00%)
Apr 02, 2013	27.17	27.27	27.14	27.19	3,756,923	+0.05(+0.17%)
Apr 01, 2013	26.98	27.19	26.94	27.15	2,557,096	-0.01(-0.04%)
Mar 28, 2013	27.03	27.25	26.99	27.16	4,461,200	+0.31(+1.14%)
Mar 27, 2013	26.55	26.88	26.51	26.85	5,082,789	+0.22(+0.83%)
Mar 26, 2013	26.50	26.64	26.46	26.63	5,192,221	-0.20(-0.73%)
Mar 25, 2013	26.78	26.93	26.70	26.83	3,207,335	-0.06(-0.22%)
Mar 22, 2013	26.89	27.03	26.85	26.89	4,040,953	+0.24(+0.91%)
Mar 21, 2013	26.55	26.75	26.53	26.64	4,205,286	+0.07(+0.26%)
Mar 20, 2013	26.64	26.68	26.52	26.57	4,463,098	+0.08(+0.31%)
Mar 19, 2013	26.37	26.56	26.29	26.49	4,751,151	+0.37(+1.42%)
Mar 18, 2013	26.15	26.24	26.05	26.12	3,565,430	-0.10(-0.40%)
Mar 15, 2013	26.20	26.28	26.09	26.23	3,443,037	+0.05(+0.18%)
Mar 14, 2013	25.99	26.19	25.95	26.18	4,243,915	+0.35(+1.34%)
Mar 13, 2013	25.79	25.86	25.69	25.83	2,910,400	-0.02(-0.07%)
Mar 12, 2013	25.78	25.94	25.78	25.85	3,276,384	+0.00(+0.00%)
Mar 11, 2013	25.76	25.86	25.75	25.85	2,346,116	+0.04(+0.16%)
Mar 08, 2013	25.79	26.31	25.64	25.81	3,702,189	-0.14(-0.56%)
Mar 07, 2013	25.91	25.98	25.86	25.95	3,730,161	+0.10(+0.38%)
Mar 06, 2013	25.77	25.87	25.66	25.86	6,645,170	+0.03(+0.11%)
Mar 05, 2013	25.83	25.90	25.79	25.83	4,191,221	+0.17(+0.68%)
Mar 04, 2013	25.39	25.71	25.37	25.65	4,773,308	+0.05(+0.20%)

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.