Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	34.15	34.21	33.71	33.75	1,475	-0.45(-1.32%)
May 30, 2013	33.88	34.20	33.87	34.20	2,548	-0.54(-1.56%)
May 29, 2013	35.29	35.29	34.73	34.74	2,825	-0.61(-1.72%)
May 28, 2013	35.35	35.35	35.35	35.35	500	+0.23(+0.65%)
May 24, 2013	35.35	35.35	35.11	35.12	2,766	-0.25(-0.71%)
May 23, 2013	35.16	35.37	35.01	35.37	3,846	-0.04(-0.11%)
May 22, 2013	35.44	35.72	35.41	35.41	7,866	+0.10(+0.28%)
May 21, 2013	35.29	35.32	35.15	35.31	5,716	+0.33(+0.94%)
May 20, 2013	34.95	35.04	34.93	34.98	2,840	+0.13(+0.37%)
May 17, 2013	34.83	34.94	34.79	34.85	5,135	+0.10(+0.29%)
May 16, 2013	35.07	35.07	34.75	34.75	2,025	-0.26(-0.74%)
May 15, 2013	35.02	35.02	34.90	35.01	2,800	-0.04(-0.11%)
May 13, 2013	35.06	35.15	35.02	35.05	3,850	+0.03(+0.09%)
May 10, 2013	34.74	35.07	34.74	35.02	1,200	+0.29(+0.84%)
May 09, 2013	34.40	34.73	34.40	34.73	5,175	+0.45(+1.31%)
May 08, 2013	34.13	34.39	34.13	34.28	8,138	+0.19(+0.55%)
May 07, 2013	34.04	34.13	34.04	34.09	700	+0.14(+0.42%)
May 06, 2013	33.98	34.06	33.89	33.95	1,193	+0.20(+0.59%)
May 03, 2013	33.52	33.75	33.52	33.75	1,436	+0.37(+1.11%)
May 02, 2013	33.53	33.53	33.23	33.38	2,895	-0.27(-0.80%)
May 01, 2013	33.83	33.88	33.65	33.65	646	-0.18(-0.53%)
Apr 30, 2013	33.73	33.83	33.72	33.83	2,045	+0.15(+0.45%)
Apr 29, 2013	33.60	33.68	33.58	33.68	6,489	+0.19(+0.56%)
Apr 26, 2013	33.93	33.93	33.44	33.49	2,802	-0.44(-1.29%)
Apr 25, 2013	34.15	34.15	33.93	33.93	1,100	-0.07(-0.21%)
Apr 24, 2013	34.05	34.16	34.00	34.00	2,716	-0.05(-0.15%)
Apr 23, 2013	33.83	34.06	33.82	34.05	8,137	+0.22(+0.65%)
Apr 22, 2013	33.83	33.83	33.83	33.83	900	+0.08(+0.24%)
Apr 19, 2013	33.53	33.75	33.53	33.75	900	+0.45(+1.35%)
Apr 18, 2013	33.31	33.31	33.30	33.30	254	+0.21(+0.62%)
Apr 17, 2013	33.19	33.23	33.09	33.09	705	-0.48(-1.43%)
Apr 16, 2013	33.33	33.57	33.33	33.57	679	+0.58(+1.77%)
Apr 15, 2013	33.50	33.50	32.95	32.99	11,105	-0.48(-1.43%)
Apr 12, 2013	33.50	33.50	33.45	33.47	1,400	-0.11(-0.33%)
Apr 11, 2013	33.54	33.58	33.53	33.58	1,150	-0.14(-0.42%)
Apr 10, 2013	34.40	34.40	33.71	33.72	2,846	-0.49(-1.43%)
Apr 09, 2013	34.25	34.25	34.09	34.21	549	+0.41(+1.21%)
Apr 08, 2013	33.80	33.80	33.12	33.80	3,581	+0.52(+1.56%)
Apr 05, 2013	33.05	33.28	33.05	33.28	1,221	+0.14(+0.42%)
Apr 04, 2013	33.59	33.59	33.07	33.14	1,900	+0.08(+0.24%)
Apr 03, 2013	33.47	33.47	33.05	33.06	1,325	-0.67(-1.99%)
Apr 02, 2013	33.91	33.92	33.73	33.73	600	-0.01(-0.03%)
Apr 01, 2013	33.65	33.74	33.64	33.74	13,000	+0.11(+0.33%)
Mar 28, 2013	33.51	33.72	33.51	33.63	1,600	+0.20(+0.60%)
Mar 26, 2013	33.32	33.43	33.43	33.43	800	+0.16(+0.48%)
Mar 25, 2013	33.50	33.50	33.16	33.27	3,317	+0.18(+0.54%)
Mar 22, 2013	33.40	33.40	32.95	33.09	978	+0.25(+0.76%)
Mar 21, 2013	32.88	32.88	32.84	32.84	300	+0.36(+1.11%)
Mar 20, 2013	32.15	32.48	32.15	32.48	5,168	+0.35(+1.09%)
Mar 19, 2013	32.01	32.13	32.01	32.13	1,900	+0.04(+0.12%)
Mar 18, 2013	31.50	32.17	31.50	32.09	1,478	-0.08(-0.25%)
Mar 15, 2013	32.21	32.21	32.17	32.17	410	-0.03(-0.09%)
Mar 14, 2013	32.16	32.20	32.09	32.20	2,000	+0.39(+1.23%)
Mar 13, 2013	32.15	32.15	31.81	31.81	3,408	-0.47(-1.46%)
Mar 12, 2013	32.59	32.59	32.14	32.28	12,092	-0.00(-0.01%)
Mar 11, 2013	32.17	32.32	32.17	32.28	1,500	+0.20(+0.64%)
Mar 08, 2013	31.93	32.09	31.93	32.08	7,170	+0.34(+1.07%)
Mar 07, 2013	31.66	31.75	31.65	31.74	22,266	+0.15(+0.47%)
Mar 06, 2013	31.80	31.80	31.37	31.59	6,905	-0.36(-1.11%)
Mar 05, 2013	32.00	32.01	31.94	31.95	900	+0.09(+0.27%)
Mar 04, 2013	31.70	31.89	31.70	31.86	2,655	+0.35(+1.11%)

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.