Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	35.03	35.06	34.41	34.41	744,639	-0.62(-1.78%)
May 30, 2013	34.83	35.15	34.78	35.04	518,932	+0.28(+0.81%)
May 29, 2013	34.88	34.92	34.54	34.75	365,944	-0.27(-0.78%)
May 28, 2013	35.02	35.29	34.90	35.03	1,153,991	+0.26(+0.74%)
May 24, 2013	34.75	34.85	34.41	34.77	437,531	-0.14(-0.40%)
May 23, 2013	34.90	35.00	34.65	34.91	620,082	-0.10(-0.29%)
May 22, 2013	35.38	35.66	34.80	35.01	836,370	-0.33(-0.93%)
May 21, 2013	35.50	35.61	35.28	35.34	521,850	-0.09(-0.24%)
May 20, 2013	35.53	35.65	35.34	35.43	610,176	-0.16(-0.44%)
May 17, 2013	35.65	35.72	35.38	35.58	962,565	-0.02(-0.07%)
May 16, 2013	35.61	35.86	35.54	35.61	778,574	-0.02(-0.07%)
May 15, 2013	35.33	35.72	35.21	35.63	883,425	+0.65(+1.85%)
May 13, 2013	34.67	35.00	34.62	34.98	372,616	+0.31(+0.90%)
May 10, 2013	34.76	34.86	34.62	34.67	488,488	+0.00(+0.00%)
May 09, 2013	34.72	34.89	34.61	34.67	661,988	+0.00(+0.00%)
May 08, 2013	34.39	34.67	34.32	34.67	536,141	+0.28(+0.82%)
May 07, 2013	34.40	34.40	34.25	34.39	421,627	+0.08(+0.23%)
May 06, 2013	34.08	34.40	34.08	34.31	557,421	+0.24(+0.71%)
May 03, 2013	33.88	34.11	33.82	34.07	482,351	+0.38(+1.14%)
May 02, 2013	33.25	33.81	33.13	33.68	1,320,130	+0.43(+1.29%)
May 01, 2013	34.20	34.20	33.18	33.25	1,638,906	+0.07(+0.21%)
Apr 30, 2013	33.08	33.26	33.04	33.18	1,071,629	+0.02(+0.05%)
Apr 29, 2013	33.02	33.26	33.00	33.17	892,826	+0.12(+0.38%)
Apr 26, 2013	33.00	33.16	32.89	33.04	548,772	+0.05(+0.14%)
Apr 25, 2013	33.03	33.19	32.91	33.00	405,453	+0.05(+0.17%)
Apr 24, 2013	33.01	33.08	32.84	32.94	456,246	-0.02(-0.05%)
Apr 23, 2013	33.10	33.18	32.78	32.96	595,101	+0.09(+0.26%)
Apr 22, 2013	32.78	32.97	32.57	32.87	577,233	+0.08(+0.24%)
Apr 19, 2013	32.68	32.85	32.37	32.79	721,924	+0.13(+0.38%)
Apr 18, 2013	32.79	32.79	32.53	32.67	1,066,877	+0.02(+0.07%)
Apr 17, 2013	32.81	32.89	32.58	32.64	1,329,141	-0.27(-0.81%)
Apr 16, 2013	32.93	33.08	32.83	32.91	988,541	+0.20(+0.62%)
Apr 15, 2013	32.92	33.16	32.70	32.71	1,373,110	-0.33(-0.99%)
Apr 12, 2013	33.09	33.16	32.82	33.04	1,175,533	-0.10(-0.31%)
Apr 11, 2013	32.50	33.37	32.50	33.14	1,542,071	+0.66(+2.05%)
Apr 10, 2013	32.36	32.50	32.21	32.47	735,877	+0.19(+0.58%)
Apr 09, 2013	32.38	32.45	32.17	32.28	881,018	-0.06(-0.19%)
Apr 08, 2013	31.97	32.39	31.97	32.35	1,019,674	+0.34(+1.05%)
Apr 05, 2013	31.85	32.07	31.67	32.01	597,093	-0.12(-0.37%)
Apr 04, 2013	32.16	32.46	32.02	32.13	722,511	+0.07(+0.22%)
Apr 03, 2013	32.33	32.42	31.93	32.06	1,304,971	-0.27(-0.82%)
Apr 02, 2013	32.41	32.49	32.18	32.32	942,880	+0.09(+0.29%)
Apr 01, 2013	32.24	32.38	32.03	32.23	610,469	-0.06(-0.19%)
Mar 28, 2013	32.01	32.29	31.98	32.29	1,655,105	+0.28(+0.88%)
Mar 27, 2013	31.75	32.02	31.66	32.01	1,722,855	+0.18(+0.56%)
Mar 26, 2013	31.77	31.87	31.66	31.83	1,581,427	+0.21(+0.67%)
Mar 25, 2013	31.66	31.79	31.47	31.62	1,170,871	-0.04(-0.12%)
Mar 22, 2013	31.45	31.66	31.40	31.66	666,391	+0.21(+0.67%)
Mar 21, 2013	31.35	31.57	31.34	31.45	1,107,045	-0.05(-0.15%)
Mar 20, 2013	31.27	31.53	31.13	31.50	852,774	+0.30(+0.98%)
Mar 19, 2013	31.01	31.20	30.82	31.19	976,140	+0.24(+0.78%)
Mar 18, 2013	30.73	31.03	30.64	30.95	949,849	-0.04(-0.13%)
Mar 15, 2013	30.89	31.00	30.80	30.99	1,227,398	+0.09(+0.30%)
Mar 14, 2013	30.62	30.99	30.62	30.89	672,110	+0.27(+0.89%)
Mar 13, 2013	30.35	30.69	30.22	30.62	579,163	+0.34(+1.11%)
Mar 12, 2013	30.36	30.41	30.20	30.28	530,057	-0.11(-0.36%)
Mar 11, 2013	30.27	30.42	30.22	30.39	346,667	+0.09(+0.31%)
Mar 08, 2013	30.19	30.38	30.09	30.30	1,163,475	+0.27(+0.89%)
Mar 07, 2013	30.07	30.15	29.92	30.03	574,642	+0.02(+0.08%)
Mar 06, 2013	30.35	30.44	29.93	30.01	701,808	-0.31(-1.03%)
Mar 05, 2013	30.01	30.35	30.01	30.32	544,872	+0.36(+1.20%)
Mar 04, 2013	29.88	30.02	29.72	29.96	498,574	+0.05(+0.18%)

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.