Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	34.82	35.02	34.45	34.45	51,771	-0.49(-1.42%)
May 30, 2013	34.96	35.08	34.95	34.95	128,799	+0.11(+0.30%)
May 29, 2013	34.86	34.93	34.69	34.84	27,226	-0.32(-0.90%)
May 28, 2013	35.29	35.41	35.05	35.16	68,868	+0.28(+0.81%)
May 24, 2013	34.75	34.93	34.65	34.88	27,165	-0.11(-0.30%)
May 23, 2013	34.69	35.03	34.69	34.98	24,871	-0.06(-0.17%)
May 22, 2013	35.34	35.66	34.95	35.04	15,896	-0.28(-0.79%)
May 21, 2013	35.29	35.40	35.21	35.32	11,118	+0.00(+0.01%)
May 20, 2013	35.31	35.41	35.25	35.32	14,529	+0.00(+0.00%)
May 17, 2013	35.17	35.32	35.14	35.32	9,819	+0.30(+0.86%)
May 16, 2013	35.10	35.19	34.98	35.02	52,675	-0.18(-0.52%)
May 15, 2013	34.99	35.22	34.99	35.20	18,163	+0.39(+1.13%)
May 13, 2013	34.72	34.85	34.72	34.80	29,965	+0.06(+0.18%)
May 10, 2013	34.69	34.74	34.62	34.74	12,072	+0.11(+0.33%)
May 09, 2013	34.65	34.81	34.61	34.63	17,417	-0.05(-0.15%)
May 08, 2013	34.50	34.69	34.49	34.68	42,054	+0.14(+0.39%)
May 07, 2013	34.52	34.57	34.44	34.54	18,523	+0.09(+0.27%)
May 06, 2013	34.45	34.49	34.40	34.45	22,758	+0.05(+0.15%)
May 03, 2013	34.37	34.51	34.07	34.40	14,910	+0.33(+0.96%)
May 02, 2013	33.86	34.08	33.86	34.07	6,691	+0.39(+1.15%)
May 01, 2013	33.93	33.93	33.68	33.68	19,825	-0.25(-0.73%)
Apr 30, 2013	33.74	33.96	33.74	33.93	37,429	+0.11(+0.31%)
Apr 29, 2013	33.61	33.86	33.61	33.82	9,569	+0.28(+0.84%)
Apr 26, 2013	33.53	33.59	33.44	33.54	18,210	+0.01(+0.03%)
Apr 25, 2013	33.52	33.67	33.52	33.53	15,682	+0.14(+0.42%)
Apr 24, 2013	33.40	33.52	33.39	33.39	17,961	-0.03(-0.09%)
Apr 23, 2013	33.37	33.49	33.16	33.42	34,396	+0.26(+0.78%)
Apr 22, 2013	32.93	33.23	32.93	33.16	13,124	+0.21(+0.64%)
Apr 19, 2013	32.80	32.96	32.80	32.95	13,351	+0.27(+0.84%)
Apr 18, 2013	32.93	32.93	32.57	32.68	10,029	-0.26(-0.80%)
Apr 17, 2013	33.20	33.20	32.88	32.94	28,583	-0.49(-1.45%)
Apr 16, 2013	33.20	33.43	33.14	33.43	85,220	+0.50(+1.53%)
Apr 15, 2013	33.47	33.47	32.92	32.92	26,892	-0.71(-2.10%)
Apr 12, 2013	33.57	33.66	33.48	33.63	13,578	-0.03(-0.08%)
Apr 11, 2013	33.55	33.76	33.55	33.66	23,018	+0.05(+0.16%)
Apr 10, 2013	33.27	33.62	33.27	33.60	20,251	+0.47(+1.41%)
Apr 09, 2013	33.01	33.26	33.00	33.14	29,008	+0.11(+0.35%)
Apr 08, 2013	32.83	33.02	32.78	33.02	14,876	+0.22(+0.67%)
Apr 05, 2013	32.59	32.84	32.57	32.80	30,741	-0.20(-0.62%)
Apr 04, 2013	33.02	33.02	32.92	33.00	17,109	+0.05(+0.16%)
Apr 03, 2013	33.24	33.27	32.92	32.95	24,453	-0.26(-0.80%)
Apr 02, 2013	33.07	33.29	33.07	33.22	14,665	+0.24(+0.72%)
Apr 01, 2013	33.08	33.10	32.94	32.98	28,343	-0.17(-0.51%)
Mar 28, 2013	33.00	33.17	33.00	33.14	16,353	+0.14(+0.42%)
Mar 27, 2013	32.84	33.03	32.80	33.01	17,413	-0.06(-0.18%)
Mar 26, 2013	32.96	33.07	32.92	33.07	236,377	+0.27(+0.83%)
Mar 25, 2013	32.99	32.99	32.70	32.79	101,216	-0.17(-0.51%)
Mar 22, 2013	32.80	33.00	32.80	32.96	21,912	+0.26(+0.78%)
Mar 21, 2013	32.80	32.85	32.68	32.70	32,092	-0.26(-0.78%)
Mar 20, 2013	32.93	32.99	32.88	32.96	26,949	+0.19(+0.57%)
Mar 19, 2013	32.89	32.91	32.55	32.77	36,062	-0.05(-0.14%)
Mar 18, 2013	32.69	32.94	32.66	32.82	44,553	-0.12(-0.37%)
Mar 15, 2013	32.99	32.99	32.89	32.94	79,588	-0.11(-0.35%)
Mar 14, 2013	32.96	33.06	32.94	33.06	539,455	+0.19(+0.59%)
Mar 13, 2013	32.83	32.90	32.75	32.86	37,614	+0.03(+0.08%)
Mar 12, 2013	32.80	32.84	32.73	32.84	66,861	-0.09(-0.27%)
Mar 11, 2013	32.82	32.93	32.76	32.92	12,834	+0.11(+0.32%)
Mar 08, 2013	32.81	32.84	32.69	32.82	18,410	+0.10(+0.30%)
Mar 07, 2013	32.71	32.74	32.64	32.72	33,032	+0.03(+0.09%)
Mar 06, 2013	32.72	32.75	32.62	32.69	8,410	+0.04(+0.12%)
Mar 05, 2013	32.58	32.74	32.58	32.65	41,019	+0.33(+1.01%)
Mar 04, 2013	32.14	32.33	32.13	32.32	23,591	+0.10(+0.29%)

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.