Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	34.50	34.66	34.10	34.10	2,751,912	-0.55(-1.59%)
May 30, 2013	34.26	34.91	34.20	34.65	1,720,614	+0.59(+1.73%)
May 29, 2013	34.46	34.47	33.85	34.06	1,752,262	-0.59(-1.70%)
May 28, 2013	34.83	34.92	34.45	34.65	1,457,342	+0.03(+0.09%)
May 24, 2013	34.62	34.74	34.49	34.62	1,123,028	-0.09(-0.26%)
May 23, 2013	34.70	35.00	34.54	34.71	1,872,293	+0.16(+0.46%)
May 22, 2013	35.06	35.28	34.51	34.55	1,338,214	-0.54(-1.54%)
May 21, 2013	34.98	35.28	34.91	35.09	1,113,714	+0.13(+0.37%)
May 20, 2013	34.88	35.10	34.84	34.96	1,403,160	+0.07(+0.20%)
May 17, 2013	34.68	34.98	34.59	34.89	2,157,879	+0.35(+1.01%)
May 16, 2013	34.33	34.56	34.14	34.54	2,434,200	+0.13(+0.38%)
May 15, 2013	33.89	34.58	33.73	34.41	2,739,006	+0.62(+1.83%)
May 13, 2013	33.97	34.05	33.76	33.79	1,334,261	-0.16(-0.47%)
May 10, 2013	34.56	34.61	33.94	33.95	2,342,987	-0.61(-1.77%)
May 09, 2013	34.74	34.89	34.39	34.56	1,132,778	-0.27(-0.78%)
May 08, 2013	34.93	35.01	34.74	34.83	1,037,561	-0.15(-0.43%)
May 07, 2013	34.75	35.08	34.68	34.98	1,606,873	+0.31(+0.89%)
May 06, 2013	34.43	34.71	34.29	34.67	1,117,238	+0.19(+0.55%)
May 03, 2013	34.28	34.51	34.12	34.48	1,403,746	+0.36(+1.06%)
May 02, 2013	34.19	34.25	33.88	34.12	896,478	+0.02(+0.06%)
May 01, 2013	34.00	34.62	33.95	34.10	1,591,166	+0.02(+0.06%)
Apr 30, 2013	33.68	34.29	33.59	34.08	2,550,474	+0.41(+1.22%)
Apr 29, 2013	33.76	34.32	33.58	33.67	2,092,227	-0.64(-1.87%)
Apr 26, 2013	33.29	34.47	33.25	34.31	3,857,707	+1.06(+3.19%)
Apr 25, 2013	33.37	33.87	33.16	33.25	1,979,873	+0.04(+0.12%)
Apr 24, 2013	32.80	33.23	32.80	33.21	935,457	+0.40(+1.22%)
Apr 23, 2013	32.62	33.01	32.62	32.81	1,282,429	+0.28(+0.86%)
Apr 22, 2013	32.64	32.83	32.28	32.53	1,110,701	-0.15(-0.46%)
Apr 19, 2013	32.39	32.74	32.21	32.68	1,349,000	+0.42(+1.30%)
Apr 18, 2013	32.51	32.51	32.10	32.26	1,217,261	-0.17(-0.52%)
Apr 17, 2013	32.89	32.95	32.16	32.43	1,760,944	-0.63(-1.91%)
Apr 16, 2013	32.93	33.23	32.80	33.06	1,395,112	+0.26(+0.79%)
Apr 15, 2013	33.39	33.48	32.60	32.80	2,441,244	-0.72(-2.15%)
Apr 12, 2013	33.60	33.79	33.46	33.52	1,544,699	-0.22(-0.65%)
Apr 11, 2013	33.31	33.77	33.07	33.74	2,817,636	+0.38(+1.14%)
Apr 10, 2013	32.80	33.40	32.74	33.36	2,664,484	+0.66(+2.02%)
Apr 09, 2013	32.55	32.90	32.50	32.70	1,126,269	+0.21(+0.65%)
Apr 08, 2013	32.31	32.51	32.07	32.49	868,874	+0.11(+0.34%)
Apr 05, 2013	32.23	32.44	32.12	32.38	1,171,220	-0.12(-0.37%)
Apr 04, 2013	32.43	32.65	32.40	32.50	1,019,711	+0.16(+0.49%)
Apr 03, 2013	32.56	32.74	32.26	32.34	1,152,758	-0.26(-0.80%)
Apr 02, 2013	32.63	32.94	32.46	32.60	882,988	+0.12(+0.37%)
Apr 01, 2013	32.93	32.99	32.38	32.48	858,212	-0.52(-1.58%)
Mar 28, 2013	32.56	33.01	32.40	33.00	1,701,853	+0.44(+1.35%)
Mar 27, 2013	32.18	32.57	32.06	32.56	1,205,785	-0.03(-0.09%)
Mar 26, 2013	32.67	32.85	32.53	32.59	1,713,334	-0.05(-0.15%)
Mar 25, 2013	32.66	32.90	32.51	32.64	1,082,887	-0.01(-0.03%)
Mar 22, 2013	32.51	32.76	32.49	32.65	1,054,405	+0.17(+0.52%)
Mar 21, 2013	32.36	32.65	32.36	32.48	942,419	-0.02(-0.06%)
Mar 20, 2013	32.20	32.54	32.20	32.50	1,178,477	+0.40(+1.25%)
Mar 19, 2013	32.05	32.33	31.96	32.10	1,225,224	+0.03(+0.09%)
Mar 18, 2013	31.77	32.12	31.70	32.07	950,757	+0.10(+0.31%)
Mar 15, 2013	31.71	32.01	31.56	31.97	2,172,786	+0.07(+0.22%)
Mar 14, 2013	31.88	31.95	31.80	31.90	1,301,467	+0.03(+0.09%)
Mar 13, 2013	31.69	32.21	31.69	31.87	2,354,446	+0.33(+1.05%)
Mar 12, 2013	31.72	31.80	31.35	31.54	1,041,341	-0.18(-0.57%)
Mar 11, 2013	31.31	31.82	31.18	31.72	1,891,121	+0.42(+1.34%)
Mar 08, 2013	31.05	31.33	30.95	31.30	1,537,862	+0.43(+1.39%)
Mar 07, 2013	31.11	31.22	30.87	30.87	2,393,497	-0.17(-0.55%)
Mar 06, 2013	31.35	31.42	31.01	31.04	2,251,997	-0.24(-0.77%)
Mar 05, 2013	31.29	31.45	31.18	31.28	2,132,401	+0.08(+0.26%)
Mar 04, 2013	31.12	31.24	30.91	31.20	1,281,132	+0.11(+0.35%)

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.