Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	32.12	32.16	31.23	31.54	36,635,060	-0.92(-2.83%)
May 30, 2013	32.37	32.87	32.23	32.46	20,202,928	-0.02(-0.06%)
May 29, 2013	33.16	33.34	32.36	32.47	36,607,788	-1.18(-3.52%)
May 28, 2013	33.99	34.14	33.57	33.66	16,272,920	-0.17(-0.49%)
May 24, 2013	33.83	33.86	33.40	33.83	16,150,419	-0.04(-0.13%)
May 23, 2013	33.65	33.95	33.47	33.87	22,677,844	-0.16(-0.47%)
May 22, 2013	34.34	34.75	33.93	34.03	20,325,264	-0.22(-0.65%)
May 21, 2013	34.12	34.41	33.84	34.25	13,152,119	+0.21(+0.62%)
May 20, 2013	33.83	34.11	33.65	34.04	18,704,154	+0.29(+0.86%)
May 17, 2013	33.74	33.97	33.61	33.75	10,919,252	+0.02(+0.07%)
May 16, 2013	33.78	34.07	33.65	33.73	17,439,692	-0.01(-0.02%)
May 15, 2013	33.71	33.93	33.63	33.73	13,978,923	-0.19(-0.55%)
May 13, 2013	33.98	34.09	33.69	33.92	14,040,552	-0.05(-0.15%)
May 10, 2013	34.18	34.26	33.86	33.97	18,675,730	-0.26(-0.76%)
May 09, 2013	34.56	34.76	34.01	34.23	24,026,628	-0.27(-0.79%)
May 08, 2013	34.68	34.82	34.35	34.50	17,583,704	+0.06(+0.18%)
May 07, 2013	33.96	34.55	33.93	34.44	19,979,228	+0.51(+1.52%)
May 06, 2013	33.96	33.99	33.64	33.92	22,671,816	-0.04(-0.13%)
May 03, 2013	34.25	34.38	33.97	33.97	16,009,471	+0.08(+0.24%)
May 02, 2013	34.05	34.13	33.78	33.89	19,768,654	+0.13(+0.39%)
May 01, 2013	34.05	34.10	33.57	33.76	15,391,549	-0.42(-1.23%)
Apr 30, 2013	33.40	34.29	33.36	34.18	23,353,282	+0.61(+1.83%)
Apr 29, 2013	33.60	33.73	33.34	33.56	15,489,248	+0.27(+0.82%)
Apr 26, 2013	33.63	33.81	33.21	33.29	16,500,333	-0.52(-1.54%)
Apr 25, 2013	33.54	33.94	33.49	33.81	19,085,424	+0.17(+0.50%)
Apr 24, 2013	33.50	33.76	33.47	33.65	13,930,896	+0.33(+0.99%)
Apr 23, 2013	33.09	33.56	32.98	33.32	25,811,128	+0.40(+1.20%)
Apr 22, 2013	32.86	32.97	32.59	32.92	10,214,866	-0.05(-0.15%)
Apr 19, 2013	32.78	33.04	32.65	32.97	23,953,662	+0.47(+1.45%)
Apr 18, 2013	32.52	32.72	32.19	32.50	30,002,918	-0.04(-0.13%)
Apr 17, 2013	32.98	33.04	32.30	32.54	27,290,422	-0.74(-2.23%)
Apr 16, 2013	33.06	33.38	32.86	33.29	22,538,558	+0.50(+1.51%)
Apr 15, 2013	33.45	33.53	32.75	32.79	36,614,580	-1.28(-3.77%)
Apr 12, 2013	34.07	34.38	33.58	34.07	20,750,204	-0.14(-0.40%)
Apr 11, 2013	34.49	34.51	34.01	34.21	23,971,912	-0.32(-0.92%)
Apr 10, 2013	34.46	34.95	34.44	34.53	22,970,892	+0.35(+1.03%)
Apr 09, 2013	33.80	34.33	33.64	34.17	22,623,136	+0.66(+1.98%)
Apr 08, 2013	33.31	33.59	33.18	33.51	18,319,600	-0.02(-0.07%)
Apr 05, 2013	32.76	33.65	32.60	33.53	23,927,858	+0.55(+1.65%)
Apr 04, 2013	33.23	33.32	32.88	32.99	20,589,676	-0.07(-0.23%)
Apr 03, 2013	33.02	33.22	32.91	33.06	21,344,636	-0.15(-0.45%)
Apr 02, 2013	33.60	33.60	33.11	33.21	17,159,698	-0.24(-0.70%)
Apr 01, 2013	33.69	33.77	33.41	33.45	12,930,165	-0.32(-0.94%)
Mar 28, 2013	33.76	33.81	33.47	33.76	15,921,652	+0.15(+0.46%)
Mar 27, 2013	33.07	33.73	32.94	33.61	24,166,698	+0.32(+0.97%)
Mar 26, 2013	33.22	33.54	33.17	33.29	19,389,808	+0.20(+0.60%)
Mar 25, 2013	33.19	33.48	32.95	33.09	25,642,816	-0.19(-0.58%)
Mar 22, 2013	33.38	33.45	33.14	33.28	17,813,474	-0.09(-0.28%)
Mar 21, 2013	33.75	33.81	33.32	33.37	21,821,846	-0.55(-1.63%)
Mar 20, 2013	34.12	34.17	33.87	33.92	15,807,116	-0.20(-0.58%)
Mar 19, 2013	34.41	34.47	33.87	34.12	27,068,802	-0.16(-0.47%)
Mar 18, 2013	34.10	34.53	34.04	34.28	15,393,198	-0.25(-0.74%)
Mar 15, 2013	34.86	34.90	34.49	34.54	23,708,532	-0.18(-0.52%)
Mar 14, 2013	34.90	35.05	34.51	34.72	18,697,974	-0.17(-0.48%)
Mar 13, 2013	35.36	35.39	34.76	34.88	22,317,104	-0.46(-1.31%)
Mar 12, 2013	35.60	35.70	35.20	35.35	13,174,400	-0.14(-0.38%)
Mar 11, 2013	35.52	35.60	35.24	35.49	18,585,820	-0.24(-0.68%)
Mar 08, 2013	35.50	35.79	35.39	35.73	24,231,482	+0.22(+0.63%)
Mar 07, 2013	35.32	35.80	35.29	35.50	38,944,688	+0.53(+1.51%)
Mar 06, 2013	34.50	35.14	34.41	34.98	25,959,200	+0.83(+2.43%)
Mar 05, 2013	34.27	34.55	34.01	34.15	24,531,776	+0.20(+0.58%)
Mar 04, 2013	33.90	34.10	33.71	33.95	20,460,710	-0.26(-0.76%)

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.