Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	33.57	33.92	33.51	33.67	397,043	-0.09(-0.27%)
May 30, 2013	33.29	33.84	33.29	33.76	449,883	+0.46(+1.37%)
May 29, 2013	33.42	33.62	32.99	33.30	442,602	-0.38(-1.12%)
May 28, 2013	33.38	33.78	33.38	33.68	495,154	+0.69(+2.11%)
May 24, 2013	32.92	33.15	32.31	32.99	308,609	-0.16(-0.49%)
May 23, 2013	32.74	33.27	32.42	33.15	595,724	+0.13(+0.38%)
May 22, 2013	33.98	34.29	32.91	33.02	597,562	-0.97(-2.84%)
May 21, 2013	34.03	34.09	33.57	33.99	1,050,573	-0.08(-0.24%)
May 20, 2013	34.84	34.84	33.94	34.07	1,030,198	-0.95(-2.71%)
May 17, 2013	35.09	35.11	34.82	35.02	380,574	+0.18(+0.53%)
May 16, 2013	34.81	35.24	34.72	34.83	309,083	+0.01(+0.03%)
May 15, 2013	34.53	34.88	34.36	34.82	395,165	+0.74(+2.16%)
May 13, 2013	34.60	34.73	34.07	34.09	498,568	-0.62(-1.78%)
May 10, 2013	34.92	34.92	34.38	34.71	439,534	-0.06(-0.18%)
May 09, 2013	34.88	35.18	34.26	34.77	422,071	-0.27(-0.76%)
May 08, 2013	35.15	35.15	34.66	35.04	381,893	-0.07(-0.21%)
May 07, 2013	34.67	35.19	34.58	35.11	449,100	+0.41(+1.18%)
May 06, 2013	34.57	34.94	34.47	34.70	717,274	+0.09(+0.25%)
May 03, 2013	34.87	34.77	34.27	34.61	957,763	+0.14(+0.41%)
May 02, 2013	35.16	35.57	34.44	34.47	2,214,254	-0.56(-1.61%)
May 01, 2013	35.91	35.98	34.81	35.04	986,932	-0.87(-2.43%)
Apr 30, 2013	35.60	36.04	35.52	35.91	206,498	+0.22(+0.62%)
Apr 29, 2013	35.37	35.82	35.37	35.69	237,662	+0.39(+1.11%)
Apr 26, 2013	35.77	35.89	35.28	35.30	289,532	-0.59(-1.66%)
Apr 25, 2013	35.99	36.08	35.61	35.89	327,393	+0.06(+0.18%)
Apr 24, 2013	36.12	36.32	35.77	35.83	407,476	-0.29(-0.80%)
Apr 23, 2013	35.56	36.19	35.50	36.12	326,421	+0.76(+2.14%)
Apr 22, 2013	35.56	35.86	34.85	35.36	435,843	-0.05(-0.14%)
Apr 19, 2013	33.73	35.87	33.50	35.41	1,180,133	+2.55(+7.75%)
Apr 18, 2013	34.38	34.56	32.85	32.86	835,524	-1.52(-4.43%)
Apr 17, 2013	34.21	35.09	33.75	34.39	572,809	+0.11(+0.32%)
Apr 16, 2013	34.23	34.89	34.00	34.28	684,805	+0.31(+0.90%)
Apr 15, 2013	35.33	35.53	33.91	33.97	608,631	-1.55(-4.36%)
Apr 12, 2013	35.82	35.93	35.30	35.52	203,709	-0.41(-1.15%)
Apr 11, 2013	35.93	36.18	35.56	35.94	281,579	-0.08(-0.23%)
Apr 10, 2013	35.53	36.11	35.26	36.02	457,178	+0.60(+1.69%)
Apr 09, 2013	36.19	36.19	35.38	35.42	309,822	-0.75(-2.08%)
Apr 08, 2013	35.77	36.19	35.49	36.17	262,900	+0.50(+1.39%)
Apr 05, 2013	35.77	35.86	35.32	35.68	335,646	-0.73(-2.02%)
Apr 04, 2013	36.07	36.64	36.00	36.41	735,049	+0.36(+1.00%)
Apr 03, 2013	36.16	36.22	35.84	36.05	681,051	-0.11(-0.31%)
Apr 02, 2013	36.37	36.67	36.02	36.16	387,330	-0.01(-0.02%)
Apr 01, 2013	35.94	36.24	35.53	36.17	648,496	+0.14(+0.38%)
Mar 28, 2013	36.05	36.09	35.76	36.04	457,795	+0.05(+0.13%)
Mar 27, 2013	35.65	36.10	35.48	35.99	424,521	-0.02(-0.05%)
Mar 26, 2013	36.11	36.50	35.82	36.01	687,309	+0.25(+0.71%)
Mar 25, 2013	35.48	36.09	35.41	35.76	616,970	+0.74(+2.12%)
Mar 22, 2013	34.76	35.26	34.46	35.01	305,277	+0.26(+0.75%)
Mar 21, 2013	34.50	34.86	34.32	34.75	349,804	+0.05(+0.14%)
Mar 20, 2013	34.77	34.81	34.55	34.70	369,808	+0.14(+0.39%)
Mar 19, 2013	34.58	34.87	34.32	34.57	303,204	-0.01(-0.04%)
Mar 18, 2013	33.99	34.92	33.99	34.58	277,038	-0.30(-0.85%)
Mar 15, 2013	34.53	35.41	34.29	34.88	660,550	+0.18(+0.51%)
Mar 14, 2013	34.63	34.89	34.31	34.70	269,047	+0.15(+0.43%)
Mar 13, 2013	34.33	34.67	34.15	34.55	392,430	+0.29(+0.85%)
Mar 12, 2013	34.29	34.45	34.07	34.26	378,547	-0.06(-0.18%)
Mar 11, 2013	34.24	34.56	34.16	34.32	319,280	-0.05(-0.13%)
Mar 08, 2013	34.82	35.13	34.04	34.37	617,851	-0.23(-0.66%)
Mar 07, 2013	33.83	34.65	33.65	34.60	605,400	+0.88(+2.62%)
Mar 06, 2013	33.58	33.94	33.38	33.72	369,186	+0.17(+0.51%)
Mar 05, 2013	33.49	33.88	33.35	33.54	571,711	+0.20(+0.59%)
Mar 04, 2013	33.35	33.87	32.94	33.35	570,157	-0.01(-0.03%)

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.