Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	34.92	34.95	34.73	34.73	2,424	-0.28(-0.80%)
May 30, 2013	35.01	35.01	35.01	35.01	754	+0.14(+0.40%)
May 29, 2013	34.69	34.90	34.69	34.88	1,625	-0.25(-0.72%)
May 28, 2013	35.13	35.13	35.13	35.13	464	+0.41(+1.19%)
May 24, 2013	34.42	34.73	34.42	34.72	7,374	-0.03(-0.09%)
May 23, 2013	34.48	34.75	34.45	34.75	3,840	+0.02(+0.05%)
May 22, 2013	34.73	34.73	34.73	34.73	1,160	-0.62(-1.74%)
May 21, 2013	35.23	35.35	35.23	35.35	4,061	+0.12(+0.35%)
May 20, 2013	35.03	35.33	35.03	35.22	28,346	+0.09(+0.27%)
May 17, 2013	34.85	35.13	34.85	35.13	2,832	+0.29(+0.83%)
May 16, 2013	34.76	34.89	34.76	34.84	3,250	+0.02(+0.05%)
May 15, 2013	34.66	34.90	34.63	34.82	1,711	+0.60(+1.75%)
May 13, 2013	34.28	34.28	34.13	34.22	2,124	-0.07(-0.19%)
May 10, 2013	34.15	34.29	34.15	34.29	4,149	+0.20(+0.59%)
May 09, 2013	34.15	34.17	34.08	34.08	1,660	+0.16(+0.48%)
May 08, 2013	34.53	34.53	33.92	33.92	5,031	+0.05(+0.16%)
May 07, 2013	33.87	33.87	33.87	33.87	301	+0.21(+0.63%)
May 06, 2013	33.53	33.73	33.53	33.65	2,818	-0.02(-0.05%)
May 03, 2013	33.30	33.67	32.97	33.67	5,289	+0.70(+2.12%)
May 02, 2013	32.55	32.97	32.55	32.97	1,393	+0.38(+1.16%)
May 01, 2013	32.93	32.93	32.57	32.59	9,464	-0.58(-1.75%)
Apr 30, 2013	32.94	33.19	32.94	33.17	3,069	+0.42(+1.28%)
Apr 26, 2013	32.93	32.76	32.76	32.76	2,089	-0.03(-0.09%)
Apr 24, 2013	32.79	32.79	32.79	32.79	0	+0.31(+0.94%)
Apr 23, 2013	32.31	32.53	32.29	32.48	3,259	+0.40(+1.25%)
Apr 22, 2013	32.04	32.08	31.84	32.08	13,142	+0.15(+0.47%)
Apr 19, 2013	31.73	32.02	31.60	31.93	10,395	+0.26(+0.82%)
Apr 18, 2013	31.65	31.79	31.54	31.67	47,729	-0.18(-0.58%)
Apr 17, 2013	32.12	32.14	31.71	31.85	2,152	-0.48(-1.48%)
Apr 16, 2013	32.26	32.33	32.26	32.33	696	+0.36(+1.12%)
Apr 15, 2013	32.84	32.84	31.97	31.97	2,691	-1.05(-3.19%)
Apr 12, 2013	32.95	33.02	32.92	33.02	1,708	-0.21(-0.62%)
Apr 11, 2013	33.18	33.30	33.16	33.23	3,357	+0.01(+0.04%)
Apr 10, 2013	32.78	33.22	32.78	33.22	2,588	+0.46(+1.40%)
Apr 09, 2013	32.76	32.76	32.76	32.76	745	+0.08(+0.23%)
Apr 08, 2013	32.47	32.68	32.39	32.68	33,119	+0.37(+1.15%)
Apr 05, 2013	32.08	32.35	32.08	32.31	3,371	+0.00(+0.00%)
Apr 04, 2013	32.25	32.35	32.25	32.31	2,147	-0.13(-0.39%)
Apr 03, 2013	32.44	32.44	32.44	32.44	696	-0.25(-0.75%)
Apr 02, 2013	33.00	33.02	32.68	32.68	1,393	-0.14(-0.42%)
Apr 01, 2013	33.21	33.25	32.65	32.82	47,576	-0.38(-1.15%)
Mar 28, 2013	33.61	33.61	33.16	33.21	14,649	+0.11(+0.35%)
Mar 27, 2013	33.05	33.10	33.04	33.09	4,346	-0.13(-0.39%)
Mar 26, 2013	33.18	33.23	33.18	33.22	3,308	+0.14(+0.41%)
Mar 25, 2013	33.22	33.22	33.01	33.08	11,312	+0.00(+0.01%)
Mar 22, 2013	33.15	33.16	33.08	33.08	2,305	-0.00(-0.01%)
Mar 21, 2013	33.17	33.17	33.00	33.08	5,433	-0.14(-0.41%)
Mar 20, 2013	33.27	33.27	33.22	33.22	2,412	+0.19(+0.56%)
Mar 19, 2013	33.21	33.25	32.85	33.04	9,995	-0.08(-0.23%)
Mar 18, 2013	33.03	33.21	33.03	33.11	26,279	-0.25(-0.76%)
Mar 15, 2013	33.24	33.39	33.24	33.37	3,538	+0.28(+0.84%)
Mar 14, 2013	33.09	33.09	33.09	33.09	304	+0.22(+0.67%)
Mar 13, 2013	32.76	32.91	32.76	32.87	1,297	+0.20(+0.61%)
Mar 12, 2013	32.72	32.73	32.66	32.67	4,023	-0.12(-0.35%)
Mar 11, 2013	32.76	32.79	32.76	32.79	928	+0.00(+0.00%)
Mar 08, 2013	32.75	32.79	32.63	32.79	5,941	+0.30(+0.93%)
Mar 07, 2013	32.47	32.49	32.47	32.49	3,935	+0.15(+0.47%)
Mar 06, 2013	32.35	32.36	32.33	32.34	3,053	+0.06(+0.17%)
Mar 05, 2013	32.11	32.30	32.11	32.28	7,520	+0.36(+1.13%)
Mar 04, 2013	31.95	31.95	31.90	31.92	2,338	+0.34(+1.06%)

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.