Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	31.56	31.56	31.15	31.15	384,335	-0.62(-1.96%)
May 30, 2013	31.80	31.90	31.72	31.77	639,743	-0.10(-0.30%)
May 29, 2013	32.09	32.09	31.78	31.87	72,826	-0.50(-1.53%)
May 28, 2013	32.63	32.72	32.29	32.36	75,209	-0.00(-0.01%)
May 24, 2013	32.14	32.37	32.10	32.37	664,561	+0.20(+0.62%)
May 23, 2013	32.05	32.24	31.87	32.17	273,451	-0.17(-0.52%)
May 22, 2013	32.52	32.72	32.24	32.34	137,314	-0.18(-0.54%)
May 21, 2013	32.43	32.58	32.28	32.51	144,820	-0.02(-0.06%)
May 20, 2013	32.73	32.73	32.50	32.53	246,295	-0.18(-0.56%)
May 17, 2013	32.65	32.71	32.53	32.71	45,879	+0.01(+0.03%)
May 16, 2013	32.88	32.91	32.69	32.70	90,766	-0.27(-0.82%)
May 15, 2013	32.75	32.97	32.73	32.97	60,901	+0.53(+1.63%)
May 13, 2013	32.40	32.56	32.40	32.44	161,535	+0.02(+0.06%)
May 10, 2013	32.33	32.46	32.29	32.42	176,774	+0.07(+0.22%)
May 09, 2013	32.64	32.66	32.31	32.35	266,580	-0.36(-1.10%)
May 08, 2013	32.70	32.72	32.56	32.71	216,309	+0.17(+0.53%)
May 07, 2013	32.48	32.54	32.34	32.54	39,231	+0.14(+0.45%)
May 06, 2013	32.66	32.66	32.39	32.39	206,712	-0.19(-0.59%)
May 03, 2013	32.69	32.71	32.53	32.58	211,771	+0.06(+0.18%)
May 02, 2013	32.35	32.57	32.35	32.53	313,110	+0.13(+0.41%)
May 01, 2013	32.42	32.57	32.36	32.39	297,924	-0.06(-0.20%)
Apr 30, 2013	32.45	32.49	32.29	32.46	223,500	+0.05(+0.16%)
Apr 29, 2013	32.37	32.47	32.25	32.40	95,537	+0.22(+0.69%)
Apr 26, 2013	32.21	32.23	32.15	32.18	163,931	-0.04(-0.13%)
Apr 25, 2013	32.29	32.31	32.18	32.23	78,824	+0.05(+0.15%)
Apr 24, 2013	32.40	32.43	32.18	32.18	155,930	-0.32(-0.97%)
Apr 23, 2013	32.35	32.49	32.23	32.49	257,237	+0.38(+1.18%)
Apr 22, 2013	32.06	32.19	31.91	32.11	108,377	+0.02(+0.07%)
Apr 19, 2013	31.82	32.10	31.82	32.09	899,322	+0.43(+1.35%)
Apr 18, 2013	31.71	31.82	31.59	31.66	361,916	-0.01(-0.02%)
Apr 17, 2013	31.97	31.99	31.58	31.67	60,786	-0.42(-1.30%)
Apr 16, 2013	31.95	32.14	31.87	32.09	69,625	+0.42(+1.34%)
Apr 15, 2013	31.90	32.03	31.59	31.66	58,277	-0.43(-1.34%)
Apr 12, 2013	31.94	32.13	31.94	32.10	48,855	+0.02(+0.06%)
Apr 11, 2013	32.04	32.16	31.98	32.08	39,173	+0.14(+0.45%)
Apr 10, 2013	31.67	31.95	31.67	31.93	45,130	+0.32(+1.00%)
Apr 09, 2013	31.62	31.70	31.47	31.61	70,787	-0.03(-0.11%)
Apr 08, 2013	31.50	31.65	31.41	31.65	44,922	+0.24(+0.77%)
Apr 05, 2013	31.28	31.42	31.22	31.41	127,410	-0.23(-0.71%)
Apr 04, 2013	31.49	31.65	31.48	31.63	184,059	+0.09(+0.28%)
Apr 03, 2013	31.86	31.86	31.47	31.55	138,680	-0.14(-0.46%)
Apr 02, 2013	31.62	31.76	31.62	31.69	215,151	+0.29(+0.91%)
Apr 01, 2013	31.39	31.46	31.33	31.41	57,485	-0.07(-0.22%)
Mar 28, 2013	31.41	31.52	31.33	31.47	71,581	+0.24(+0.78%)
Mar 27, 2013	31.11	31.24	31.00	31.23	63,876	-0.09(-0.30%)
Mar 26, 2013	31.18	31.32	31.16	31.32	61,312	+0.27(+0.88%)
Mar 25, 2013	31.26	31.28	31.00	31.05	75,875	-0.14(-0.46%)
Mar 22, 2013	31.01	31.20	31.01	31.20	48,852	+0.32(+1.03%)
Mar 21, 2013	30.94	31.05	30.87	30.88	33,867	-0.17(-0.54%)
Mar 20, 2013	30.89	31.11	30.89	31.04	1,043,020	+0.19(+0.60%)
Mar 19, 2013	30.83	30.90	30.68	30.86	80,728	+0.14(+0.47%)
Mar 18, 2013	30.73	30.83	30.61	30.71	36,292	-0.14(-0.46%)
Mar 15, 2013	30.94	30.95	30.78	30.86	105,279	-0.06(-0.21%)
Mar 14, 2013	30.77	30.92	30.73	30.92	44,249	+0.19(+0.63%)
Mar 13, 2013	30.76	30.78	30.62	30.73	65,654	+0.01(+0.04%)
Mar 12, 2013	30.76	30.76	30.67	30.71	81,092	-0.06(-0.21%)
Mar 11, 2013	30.72	30.79	30.66	30.78	339,911	+0.06(+0.19%)
Mar 08, 2013	30.70	30.73	30.54	30.72	107,423	+0.07(+0.24%)
Mar 07, 2013	30.71	30.72	30.63	30.65	51,909	+0.09(+0.29%)
Mar 06, 2013	30.65	30.65	30.52	30.56	57,233	-0.07(-0.22%)
Mar 05, 2013	30.57	30.68	30.57	30.63	108,765	+0.19(+0.61%)
Mar 04, 2013	30.29	30.48	30.14	30.44	1,283,595	+0.23(+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.