Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	35.00	35.41	34.76	34.76	852,660	-0.41(-1.16%)
May 30, 2013	34.98	35.44	34.94	35.17	596,660	+0.19(+0.55%)
May 29, 2013	35.22	35.41	34.73	34.97	574,421	-0.48(-1.35%)
May 28, 2013	35.21	35.76	35.21	35.45	688,768	+0.57(+1.63%)
May 24, 2013	34.70	34.92	34.47	34.89	446,789	-0.02(-0.05%)
May 23, 2013	34.47	35.13	34.38	34.90	641,021	+0.21(+0.60%)
May 22, 2013	35.33	35.69	34.57	34.70	745,379	-0.70(-1.96%)
May 21, 2013	35.63	35.73	35.11	35.39	712,876	-0.14(-0.38%)
May 20, 2013	35.28	35.71	35.28	35.53	566,147	+0.14(+0.41%)
May 17, 2013	35.35	35.69	35.22	35.38	942,888	+0.07(+0.20%)
May 16, 2013	35.30	35.89	35.26	35.31	828,543	-0.14(-0.38%)
May 15, 2013	34.68	35.52	34.52	35.45	1,415,911	+1.19(+3.48%)
May 13, 2013	34.66	34.77	34.18	34.26	858,323	-0.46(-1.31%)
May 10, 2013	34.27	34.72	34.27	34.71	505,317	+0.42(+1.24%)
May 09, 2013	34.70	34.85	34.20	34.29	740,743	-0.45(-1.29%)
May 08, 2013	34.34	34.75	34.25	34.73	1,064,528	+0.36(+1.05%)
May 07, 2013	34.02	34.41	33.90	34.38	611,221	+0.38(+1.13%)
May 06, 2013	33.83	34.02	33.62	33.99	499,788	+0.12(+0.35%)
May 03, 2013	33.29	34.00	33.00	33.87	842,992	+0.87(+2.64%)
May 02, 2013	32.44	33.08	31.74	33.00	1,221,225	+0.49(+1.50%)
May 01, 2013	32.94	33.10	32.50	32.51	874,050	-0.61(-1.83%)
Apr 30, 2013	33.32	33.32	32.79	33.12	1,417,689	-0.21(-0.62%)
Apr 29, 2013	33.22	33.45	32.81	33.33	950,311	+0.21(+0.63%)
Apr 26, 2013	33.14	33.27	32.99	33.12	616,507	-0.08(-0.24%)
Apr 25, 2013	33.92	33.98	33.06	33.20	1,367,996	-0.56(-1.66%)
Apr 24, 2013	32.94	34.20	32.10	33.76	3,251,021	+0.77(+2.33%)
Apr 23, 2013	32.86	33.13	32.67	32.99	925,486	+0.32(+0.98%)
Apr 22, 2013	32.68	32.91	32.37	32.67	658,812	+0.06(+0.20%)
Apr 19, 2013	32.15	32.87	32.15	32.61	1,001,513	+0.54(+1.69%)
Apr 18, 2013	32.68	32.71	31.90	32.07	1,569,301	-0.52(-1.59%)
Apr 17, 2013	33.09	34.26	32.31	32.59	1,134,301	-0.70(-2.11%)
Apr 16, 2013	33.19	33.47	33.12	33.29	1,040,236	+0.33(+0.99%)
Apr 15, 2013	34.09	34.15	32.96	32.96	1,137,156	-1.25(-3.64%)
Apr 12, 2013	34.61	34.61	34.10	34.21	1,241,235	-0.49(-1.40%)
Apr 11, 2013	34.45	34.75	34.37	34.70	1,065,292	+0.24(+0.70%)
Apr 10, 2013	34.47	34.56	33.92	34.46	2,244,493	+0.04(+0.12%)
Apr 09, 2013	34.04	34.50	33.84	34.42	1,276,346	+0.49(+1.44%)
Apr 08, 2013	33.22	34.01	33.07	33.93	1,083,479	+0.76(+2.29%)
Apr 05, 2013	32.95	33.34	32.86	33.17	1,336,348	-0.25(-0.74%)
Apr 04, 2013	33.26	33.75	33.13	33.42	1,126,776	+0.20(+0.60%)
Apr 03, 2013	33.71	33.89	32.83	33.22	1,328,719	-0.50(-1.49%)
Apr 02, 2013	33.99	34.17	33.62	33.72	1,081,312	-0.15(-0.45%)
Apr 01, 2013	34.42	34.47	33.80	33.87	625,641	-0.54(-1.58%)
Mar 28, 2013	34.25	34.48	33.89	34.42	1,054,647	+0.22(+0.65%)
Mar 27, 2013	34.06	34.30	33.86	34.19	730,700	-0.10(-0.28%)
Mar 26, 2013	34.44	34.54	34.21	34.29	776,810	+0.05(+0.14%)
Mar 25, 2013	34.45	34.66	34.05	34.24	684,653	-0.08(-0.23%)
Mar 22, 2013	34.28	34.41	34.08	34.32	907,807	+0.15(+0.44%)
Mar 21, 2013	34.30	34.40	34.02	34.17	872,204	-0.27(-0.79%)
Mar 20, 2013	34.45	34.58	34.28	34.44	832,362	+0.16(+0.47%)
Mar 19, 2013	34.81	34.87	34.14	34.28	1,047,520	-0.40(-1.15%)
Mar 18, 2013	34.36	34.79	34.16	34.68	736,638	+0.10(+0.30%)
Mar 15, 2013	34.64	34.77	33.94	34.58	1,857,149	-0.25(-0.71%)
Mar 14, 2013	34.42	34.87	34.42	34.82	1,280,504	+0.46(+1.33%)
Mar 13, 2013	34.26	34.58	34.10	34.37	1,507,106	+0.10(+0.30%)
Mar 12, 2013	34.06	34.27	34.01	34.26	993,671	+0.20(+0.59%)
Mar 11, 2013	33.61	34.08	33.56	34.06	963,432	+0.38(+1.11%)
Mar 08, 2013	33.50	33.74	33.41	33.69	907,149	+0.30(+0.91%)
Mar 07, 2013	33.38	33.56	33.25	33.38	604,615	+0.06(+0.19%)
Mar 06, 2013	33.50	33.69	33.25	33.32	1,025,282	-0.08(-0.24%)
Mar 05, 2013	33.03	33.50	33.03	33.40	1,141,142	+0.54(+1.63%)
Mar 04, 2013	32.29	32.94	32.18	32.87	1,174,431	+0.42(+1.28%)

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.