Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	36.46	37.29	36.22	36.72	3,165,676	+0.23(+0.62%)
May 30, 2013	35.85	36.85	35.83	36.49	2,964,868	+0.74(+2.08%)
May 29, 2013	35.82	35.84	35.24	35.75	2,103,736	-0.26(-0.73%)
May 28, 2013	35.68	36.36	35.46	36.01	2,070,015	+0.73(+2.08%)
May 24, 2013	35.45	35.57	35.14	35.28	1,545,945	-0.35(-0.98%)
May 23, 2013	34.82	35.76	34.47	35.63	3,493,293	+0.57(+1.64%)
May 22, 2013	35.20	36.19	34.71	35.06	5,661,040	-0.35(-0.98%)
May 21, 2013	35.96	36.14	35.31	35.40	4,577,773	-0.51(-1.41%)
May 20, 2013	36.64	36.72	35.13	35.91	7,335,555	-0.84(-2.28%)
May 17, 2013	37.18	37.24	36.39	36.75	4,892,975	-0.38(-1.01%)
May 16, 2013	37.73	37.80	37.08	37.12	2,061,249	-0.67(-1.77%)
May 15, 2013	37.88	38.19	37.34	37.79	2,941,372	-0.46(-1.20%)
May 13, 2013	38.04	38.49	38.03	38.25	1,525,016	-0.04(-0.10%)
May 10, 2013	37.87	38.63	37.75	38.29	1,881,701	+0.37(+0.97%)
May 09, 2013	38.07	38.27	37.42	37.92	3,630,813	-0.09(-0.25%)
May 08, 2013	38.21	38.55	37.58	38.02	3,415,355	-0.70(-1.80%)
May 07, 2013	38.93	39.07	38.62	38.71	2,374,495	-0.21(-0.53%)
May 06, 2013	38.61	39.29	38.35	38.92	2,874,038	+0.38(+0.98%)
May 03, 2013	38.23	39.04	38.04	38.54	5,054,407	+0.50(+1.31%)
May 02, 2013	37.13	38.49	36.25	38.04	5,153,801	+0.92(+2.48%)
May 01, 2013	37.37	37.68	36.87	37.12	4,077,912	-0.38(-1.00%)
Apr 30, 2013	37.85	38.40	37.19	37.50	4,703,371	-0.45(-1.19%)
Apr 29, 2013	38.07	39.32	37.71	37.95	8,710,339	+1.99(+5.54%)
Apr 26, 2013	35.85	36.23	35.53	35.96	3,906,593	+0.29(+0.82%)
Apr 25, 2013	35.70	36.01	35.21	35.67	6,191,102	-0.21(-0.58%)
Apr 24, 2013	35.65	36.18	35.06	35.87	5,010,892	+0.28(+0.79%)
Apr 23, 2013	35.47	35.80	35.20	35.59	2,712,427	+0.13(+0.37%)
Apr 22, 2013	35.43	35.70	34.60	35.46	2,558,902	+0.06(+0.16%)
Apr 19, 2013	35.05	35.69	34.74	35.40	1,733,780	+0.70(+2.00%)
Apr 18, 2013	35.40	35.40	34.44	34.71	2,265,360	-0.58(-1.65%)
Apr 17, 2013	35.30	35.54	34.45	35.29	3,863,388	-0.31(-0.87%)
Apr 16, 2013	33.46	35.61	33.42	35.60	9,148,237	+1.08(+3.13%)
Apr 15, 2013	35.78	36.19	34.12	34.52	4,943,559	-1.50(-4.18%)
Apr 12, 2013	35.88	36.37	35.75	36.02	2,601,555	-0.10(-0.29%)
Apr 11, 2013	34.49	36.21	34.24	36.13	6,134,600	+1.65(+4.80%)
Apr 10, 2013	34.22	34.78	33.70	34.47	9,600,225	-0.90(-2.55%)
Apr 09, 2013	35.44	35.80	34.92	35.37	4,183,403	-0.07(-0.19%)
Apr 08, 2013	35.16	35.53	34.90	35.44	1,328,382	+0.21(+0.59%)
Apr 05, 2013	34.97	35.85	34.87	35.23	4,501,762	-0.20(-0.56%)
Apr 04, 2013	35.53	35.59	34.34	35.43	9,671,150	-0.21(-0.58%)
Apr 03, 2013	37.41	37.41	35.41	35.64	7,782,525	-1.83(-4.89%)
Apr 02, 2013	38.92	39.01	36.77	37.47	7,086,914	-0.81(-2.11%)
Apr 01, 2013	38.07	38.73	37.80	38.28	2,850,724	+0.08(+0.22%)
Mar 28, 2013	38.01	38.47	38.00	38.19	3,633,897	+0.19(+0.49%)
Mar 27, 2013	37.72	38.21	37.34	38.01	2,548,255	+0.23(+0.60%)
Mar 26, 2013	37.18	37.84	37.12	37.78	3,386,723	+0.74(+2.01%)
Mar 25, 2013	36.96	37.57	36.90	37.04	2,883,125	+0.08(+0.23%)
Mar 22, 2013	36.44	37.39	36.38	36.95	3,406,699	+0.70(+1.94%)
Mar 21, 2013	36.00	36.50	35.81	36.25	2,388,385	+0.00(+0.00%)
Mar 20, 2013	36.19	36.53	36.00	36.25	2,529,664	+0.27(+0.76%)
Mar 19, 2013	35.76	36.13	35.66	35.98	4,382,071	+0.46(+1.30%)
Mar 18, 2013	35.47	35.62	35.14	35.52	2,967,331	-0.13(-0.37%)
Mar 15, 2013	36.13	36.20	35.53	35.65	6,307,407	-0.50(-1.38%)
Mar 14, 2013	36.15	36.47	35.98	36.15	4,968,043	+0.16(+0.44%)
Mar 13, 2013	35.71	36.11	35.67	35.99	3,421,262	+0.24(+0.68%)
Mar 12, 2013	35.51	35.98	35.51	35.74	3,142,267	+0.22(+0.61%)
Mar 11, 2013	35.02	35.84	35.02	35.53	4,349,800	+0.51(+1.45%)
Mar 08, 2013	34.88	35.25	34.87	35.02	6,540,226	+0.20(+0.57%)
Mar 07, 2013	34.64	35.21	34.64	34.82	4,346,586	+0.12(+0.35%)
Mar 06, 2013	34.78	35.01	34.59	34.70	3,162,008	-0.03(-0.08%)
Mar 05, 2013	34.57	34.99	34.57	34.73	7,169,616	+0.27(+0.79%)
Mar 04, 2013	34.53	35.04	34.11	34.45	5,769,891	-0.29(-0.84%)

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.