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%)

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.