Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	36.77	36.92	36.22	36.26	629,502	-0.48(-1.30%)
May 30, 2013	36.78	36.95	36.59	36.74	0	+0.10(+0.27%)
May 29, 2013	36.64	36.76	36.42	36.64	342,279	-0.15(-0.42%)
May 28, 2013	36.97	37.04	36.64	36.79	410,752	+0.19(+0.52%)
May 24, 2013	36.53	36.70	36.14	36.60	0	-0.02(-0.05%)
May 23, 2013	36.08	36.62	35.82	36.62	0	+0.35(+0.97%)
May 22, 2013	36.83	37.04	36.14	36.27	0	-0.60(-1.62%)
May 21, 2013	36.72	36.97	36.66	36.87	0	+0.17(+0.47%)
May 20, 2013	36.85	37.00	36.62	36.69	0	-0.12(-0.32%)
May 17, 2013	36.43	36.93	36.33	36.81	0	+0.43(+1.19%)
May 16, 2013	36.17	36.60	36.00	36.38	434,854	+0.22(+0.60%)
May 15, 2013	36.11	36.36	35.98	36.16	0	+0.34(+0.96%)
May 13, 2013	35.57	36.05	35.47	35.82	0	+0.31(+0.86%)
May 10, 2013	35.33	35.65	35.28	35.51	0	+0.23(+0.64%)
May 09, 2013	35.47	35.68	35.21	35.29	0	-0.14(-0.38%)
May 08, 2013	35.43	35.63	35.12	35.42	0	+0.07(+0.20%)
May 07, 2013	35.32	35.47	35.12	35.35	0	+0.19(+0.54%)
May 06, 2013	35.50	35.70	35.02	35.16	0	+0.15(+0.44%)
May 03, 2013	34.33	35.65	33.88	35.01	0	+1.12(+3.31%)
May 02, 2013	33.74	34.04	33.52	33.88	0	+0.19(+0.56%)
May 01, 2013	33.86	34.28	33.67	33.70	0	-0.21(-0.61%)
Apr 30, 2013	33.36	33.92	33.17	33.90	0	+0.44(+1.32%)
Apr 29, 2013	33.11	33.51	32.95	33.46	471,742	+0.46(+1.40%)
Apr 26, 2013	33.04	33.11	32.83	33.00	310,648	-0.07(-0.22%)
Apr 25, 2013	32.95	33.20	32.80	33.07	0	+0.14(+0.44%)
Apr 24, 2013	33.03	33.14	32.79	32.93	0	+0.00(+0.00%)
Apr 23, 2013	32.88	33.24	32.84	32.93	576,586	+0.08(+0.25%)
Apr 22, 2013	33.04	33.07	32.68	32.85	645,053	-0.23(-0.68%)
Apr 19, 2013	32.72	33.16	32.72	33.07	381,536	+0.42(+1.27%)
Apr 18, 2013	32.83	32.97	32.47	32.66	395,683	-0.05(-0.17%)
Apr 17, 2013	32.95	32.95	32.47	32.71	469,580	-0.46(-1.39%)
Apr 16, 2013	32.96	33.38	32.73	33.17	529,661	+0.48(+1.46%)
Apr 15, 2013	33.34	33.58	32.68	32.69	556,460	-0.70(-2.08%)
Apr 12, 2013	33.56	33.63	33.36	33.39	259,754	-0.25(-0.75%)
Apr 11, 2013	33.38	33.86	33.35	33.64	482,784	+0.28(+0.85%)
Apr 10, 2013	32.86	33.59	32.76	33.36	665,687	+0.70(+2.14%)
Apr 09, 2013	33.12	33.13	32.63	32.66	492,429	-0.35(-1.07%)
Apr 08, 2013	32.90	33.03	32.59	33.01	224,906	+0.12(+0.36%)
Apr 05, 2013	32.60	32.89	32.30	32.89	467,057	+0.02(+0.05%)
Apr 04, 2013	32.74	32.92	32.58	32.87	433,362	+0.23(+0.72%)
Apr 03, 2013	33.42	33.42	32.46	32.64	739,840	-0.66(-1.98%)
Apr 02, 2013	33.39	33.40	33.20	33.30	396,904	+0.14(+0.41%)
Apr 01, 2013	33.32	33.38	32.83	33.16	350,926	-0.21(-0.62%)
Mar 28, 2013	33.03	33.42	32.90	33.37	335,614	+0.34(+1.04%)
Mar 27, 2013	32.87	33.06	32.70	33.03	281,199	-0.02(-0.05%)
Mar 26, 2013	33.10	33.23	32.81	33.04	405,448	-0.01(-0.03%)
Mar 25, 2013	32.86	33.20	32.82	33.05	528,706	+0.18(+0.55%)
Mar 22, 2013	32.71	32.87	32.57	32.87	504,792	+0.14(+0.44%)
Mar 21, 2013	32.68	33.09	32.68	32.73	379,973	-0.16(-0.49%)
Mar 20, 2013	32.54	33.05	32.46	32.89	297,286	+0.41(+1.25%)
Mar 19, 2013	32.66	32.74	32.32	32.48	418,421	-0.15(-0.47%)
Mar 18, 2013	32.41	32.77	32.34	32.64	374,294	-0.04(-0.11%)
Mar 15, 2013	32.86	32.95	32.51	32.67	733,150	-0.17(-0.52%)
Mar 14, 2013	32.52	33.27	32.45	32.85	779,664	+0.45(+1.39%)
Mar 13, 2013	32.57	32.57	32.17	32.39	715,485	+0.09(+0.28%)
Mar 12, 2013	32.47	32.47	32.18	32.30	413,087	-0.12(-0.36%)
Mar 11, 2013	32.29	32.52	32.29	32.42	262,110	+0.21(+0.65%)
Mar 08, 2013	32.52	32.52	32.13	32.21	503,264	-0.11(-0.34%)
Mar 07, 2013	32.48	32.66	32.23	32.32	309,951	-0.07(-0.22%)
Mar 06, 2013	32.66	32.70	32.33	32.39	301,384	-0.14(-0.44%)
Mar 05, 2013	32.55	32.64	32.39	32.54	312,396	+0.15(+0.47%)
Mar 04, 2013	32.07	32.41	31.85	32.39	538,450	+0.39(+1.21%)

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.