Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	33.85	34.03	33.04	33.45	310,211	-0.52(-1.53%)
May 30, 2013	33.09	34.19	32.98	33.97	275,493	+0.97(+2.94%)
May 29, 2013	33.17	33.22	32.27	33.00	284,004	-0.43(-1.29%)
May 28, 2013	33.03	33.87	33.03	33.43	347,206	+0.76(+2.33%)
May 24, 2013	32.13	32.77	31.78	32.67	0	+0.44(+1.37%)
May 23, 2013	31.71	32.48	31.26	32.23	0	+0.15(+0.47%)
May 22, 2013	32.40	32.94	31.64	32.08	0	-0.32(-0.99%)
May 21, 2013	32.07	32.46	31.74	32.40	0	+0.24(+0.75%)
May 20, 2013	32.92	33.19	32.07	32.16	0	-0.78(-2.37%)
May 17, 2013	32.73	33.14	32.35	32.94	0	+0.41(+1.26%)
May 16, 2013	33.64	33.64	32.33	32.53	680,942	-1.11(-3.30%)
May 15, 2013	33.94	33.98	33.29	33.64	0	-0.87(-2.52%)
May 13, 2013	34.14	34.80	34.09	34.51	0	+0.23(+0.67%)
May 10, 2013	34.09	34.51	33.96	34.28	0	+0.22(+0.65%)
May 09, 2013	33.85	34.90	33.59	34.06	0	-0.03(-0.09%)
May 08, 2013	33.65	34.15	33.52	34.09	0	+0.24(+0.71%)
May 07, 2013	34.52	34.62	33.69	33.85	0	-0.52(-1.51%)
May 06, 2013	34.57	34.95	33.80	34.37	0	-0.58(-1.66%)
May 03, 2013	36.68	36.36	34.91	34.95	0	-1.41(-3.88%)
May 02, 2013	38.57	38.57	36.34	36.36	0	-1.91(-4.99%)
May 01, 2013	39.31	39.44	38.01	38.27	715,538	-1.30(-3.29%)
Apr 30, 2013	39.14	39.58	38.84	39.57	0	+0.30(+0.76%)
Apr 29, 2013	39.08	39.55	38.77	39.27	331,181	+0.45(+1.16%)
Apr 26, 2013	38.73	39.04	38.68	38.82	331,024	-0.08(-0.21%)
Apr 25, 2013	37.95	39.10	37.52	38.90	522,117	+1.24(+3.29%)
Apr 24, 2013	39.08	39.12	37.41	37.66	606,779	-1.56(-3.97%)
Apr 23, 2013	40.87	40.87	39.09	39.22	564,192	-0.81(-2.02%)
Apr 22, 2013	40.69	40.69	39.11	40.03	598,219	-0.41(-1.01%)
Apr 19, 2013	39.05	40.84	38.94	40.44	561,312	+1.44(+3.69%)
Apr 18, 2013	39.60	39.86	38.37	39.00	655,946	-0.40(-1.02%)
Apr 17, 2013	39.63	39.95	38.12	39.40	1,389,655	-0.38(-0.96%)
Apr 16, 2013	35.94	40.07	35.70	39.78	2,278,979	+4.28(+12.06%)
Apr 15, 2013	33.50	35.75	33.02	35.50	1,853,843	+3.98(+12.63%)
Apr 12, 2013	31.52	31.91	31.18	31.52	225,334	-0.23(-0.72%)
Apr 11, 2013	32.00	32.54	31.64	31.75	224,706	-0.23(-0.72%)
Apr 10, 2013	31.30	32.15	31.17	31.98	224,859	+0.84(+2.70%)
Apr 09, 2013	31.31	31.45	30.86	31.14	206,603	-0.02(-0.06%)
Apr 08, 2013	31.20	31.59	30.79	31.16	180,231	+0.11(+0.35%)
Apr 05, 2013	31.07	31.48	31.04	31.05	260,227	-0.58(-1.83%)
Apr 04, 2013	31.82	32.07	31.21	31.63	171,220	+0.14(+0.44%)
Apr 03, 2013	32.41	32.64	31.45	31.49	218,823	-0.78(-2.42%)
Apr 02, 2013	31.96	32.92	31.84	32.27	310,450	+0.49(+1.54%)
Apr 01, 2013	32.18	32.45	31.43	31.78	378,596	-0.25(-0.78%)
Mar 28, 2013	31.67	32.21	31.60	32.03	143,056	+0.38(+1.20%)
Mar 27, 2013	30.96	31.73	30.59	31.65	323,566	+0.44(+1.41%)
Mar 26, 2013	30.35	31.23	30.35	31.21	407,979	+1.01(+3.34%)
Mar 25, 2013	30.55	30.82	30.14	30.20	382,658	-0.33(-1.08%)
Mar 22, 2013	30.39	30.66	30.09	30.53	397,079	+0.16(+0.53%)
Mar 21, 2013	30.75	31.13	30.10	30.37	255,489	-0.47(-1.52%)
Mar 20, 2013	30.42	31.10	30.17	30.84	296,301	+0.66(+2.19%)
Mar 19, 2013	30.61	30.73	29.79	30.18	251,928	-0.45(-1.47%)
Mar 18, 2013	30.48	30.99	30.11	30.63	221,678	+0.08(+0.26%)
Mar 15, 2013	30.79	30.97	30.29	30.55	767,096	-0.25(-0.81%)
Mar 14, 2013	30.53	30.82	30.24	30.80	212,677	+0.33(+1.08%)
Mar 13, 2013	30.40	30.60	30.15	30.47	195,197	+0.04(+0.13%)
Mar 12, 2013	30.34	30.46	30.05	30.43	140,481	+0.06(+0.20%)
Mar 11, 2013	30.00	30.69	29.88	30.37	337,441	+0.38(+1.27%)
Mar 08, 2013	30.49	30.66	29.91	29.99	360,791	-0.47(-1.54%)
Mar 07, 2013	30.37	30.54	29.74	30.46	319,592	+0.00(+0.00%)
Mar 06, 2013	30.47	30.81	30.19	30.46	452,816	+0.10(+0.33%)
Mar 05, 2013	30.14	30.84	29.95	30.36	456,699	+0.27(+0.90%)
Mar 04, 2013	30.19	30.36	29.54	30.09	396,183	-0.31(-1.02%)

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.