Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	32.20	32.24	31.30	31.61	36,550,064	-0.92(-2.83%)
May 30, 2013	32.44	32.95	32.31	32.53	20,156,056	-0.02(-0.06%)
May 29, 2013	33.24	33.42	32.43	32.55	36,522,856	-1.19(-3.52%)
May 28, 2013	34.07	34.22	33.65	33.74	16,235,166	-0.17(-0.49%)
May 24, 2013	33.90	33.93	33.48	33.90	16,112,949	-0.04(-0.13%)
May 23, 2013	33.72	34.03	33.54	33.95	22,625,230	-0.16(-0.47%)
May 22, 2013	34.42	34.83	34.01	34.11	20,278,106	-0.22(-0.65%)
May 21, 2013	34.20	34.49	33.92	34.33	13,121,605	+0.21(+0.62%)
May 20, 2013	33.91	34.19	33.72	34.12	18,660,758	+0.29(+0.86%)
May 17, 2013	33.82	34.05	33.69	33.83	10,893,918	+0.02(+0.07%)
May 16, 2013	33.86	34.15	33.72	33.80	17,399,232	-0.01(-0.02%)
May 15, 2013	33.79	34.01	33.70	33.81	13,946,491	-0.19(-0.55%)
May 13, 2013	34.06	34.16	33.77	34.00	14,007,976	-0.05(-0.15%)
May 10, 2013	34.26	34.34	33.94	34.05	18,632,402	-0.26(-0.76%)
May 09, 2013	34.64	34.84	34.09	34.31	23,970,884	-0.27(-0.79%)
May 08, 2013	34.76	34.90	34.43	34.58	17,542,908	+0.06(+0.18%)
May 07, 2013	34.03	34.63	34.01	34.52	19,932,874	+0.52(+1.52%)
May 06, 2013	34.04	34.07	33.72	34.00	22,619,214	-0.04(-0.13%)
May 03, 2013	34.33	34.46	34.05	34.05	15,972,328	+0.08(+0.24%)
May 02, 2013	34.13	34.21	33.86	33.97	19,722,788	+0.13(+0.39%)

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.