Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	32.25	32.91	32.18	32.20	495,143	-0.20(-0.61%)
May 30, 2013	32.16	32.69	32.15	32.40	473,829	+0.24(+0.74%)
May 29, 2013	32.63	32.73	32.09	32.16	718,085	-0.65(-1.98%)
May 28, 2013	32.83	33.28	32.65	32.81	694,303	+0.24(+0.73%)
May 24, 2013	32.76	32.82	32.29	32.57	710,463	-0.31(-0.95%)
May 23, 2013	33.28	33.28	32.60	32.89	808,715	-0.59(-1.75%)
May 22, 2013	34.06	34.41	33.34	33.47	364,988	-0.64(-1.88%)
May 21, 2013	34.20	34.36	34.00	34.11	575,855	-0.11(-0.31%)
May 20, 2013	33.97	34.30	33.95	34.22	480,334	+0.19(+0.56%)
May 17, 2013	33.66	34.04	33.66	34.03	387,083	+0.37(+1.11%)
May 16, 2013	33.69	34.05	33.56	33.66	389,819	-0.03(-0.09%)
May 15, 2013	33.51	34.10	33.51	33.69	686,402	+0.36(+1.09%)
May 13, 2013	33.25	33.53	33.20	33.32	393,952	-0.02(-0.07%)
May 10, 2013	33.32	33.41	33.11	33.35	559,315	-0.01(-0.02%)
May 09, 2013	33.71	33.79	33.28	33.35	418,797	-0.41(-1.21%)
May 08, 2013	33.85	33.96	33.60	33.76	472,768	-0.11(-0.31%)
May 07, 2013	33.58	33.87	33.57	33.87	376,285	+0.27(+0.81%)
May 06, 2013	33.60	33.64	33.36	33.60	585,173	-0.07(-0.20%)
May 03, 2013	33.76	33.94	33.57	33.66	341,691	+0.15(+0.45%)
May 02, 2013	33.07	33.84	32.42	33.51	708,846	+0.51(+1.54%)
May 01, 2013	33.55	33.56	32.97	33.01	543,597	-0.57(-1.69%)
Apr 30, 2013	33.30	33.57	33.09	33.57	698,433	+0.19(+0.57%)
Apr 29, 2013	33.07	33.45	33.05	33.38	583,119	+0.32(+0.96%)
Apr 26, 2013	33.27	33.55	32.97	33.07	854,931	-0.31(-0.93%)
Apr 25, 2013	33.42	33.71	33.31	33.38	467,010	-0.05(-0.14%)
Apr 24, 2013	33.51	33.56	33.35	33.42	555,829	-0.05(-0.14%)
Apr 23, 2013	33.30	33.55	33.21	33.47	634,185	+0.18(+0.55%)
Apr 22, 2013	33.35	33.35	33.00	33.29	601,349	-0.05(-0.14%)
Apr 19, 2013	32.50	33.35	31.95	33.33	1,964,859	+0.82(+2.54%)
Apr 18, 2013	32.44	32.78	32.38	32.51	662,389	+0.01(+0.02%)
Apr 17, 2013	32.35	32.62	32.21	32.50	947,026	-0.15(-0.46%)
Apr 16, 2013	32.23	32.65	31.84	32.65	646,510	+0.68(+2.13%)
Apr 15, 2013	32.55	32.68	31.94	31.97	800,112	-0.78(-2.38%)
Apr 12, 2013	32.73	32.90	32.57	32.75	395,103	-0.13(-0.39%)
Apr 11, 2013	32.80	32.89	32.57	32.88	387,079	+0.02(+0.05%)
Apr 10, 2013	32.51	32.94	32.50	32.86	427,489	+0.37(+1.14%)
Apr 09, 2013	32.44	32.56	32.29	32.49	767,182	+0.08(+0.23%)
Apr 08, 2013	31.82	32.42	31.75	32.42	383,253	+0.54(+1.71%)
Apr 05, 2013	31.51	31.87	31.43	31.87	385,975	+0.09(+0.29%)
Apr 04, 2013	31.58	31.78	31.52	31.78	443,493	+0.28(+0.89%)
Apr 03, 2013	32.10	32.22	31.44	31.50	608,961	-0.49(-1.54%)
Apr 02, 2013	31.99	32.27	31.88	31.99	661,826	+0.00(+0.00%)
Apr 01, 2013	32.30	32.30	31.66	31.99	678,182	-0.31(-0.96%)
Mar 28, 2013	31.81	32.32	31.72	32.30	817,294	+0.45(+1.43%)
Mar 27, 2013	31.62	31.92	31.55	31.85	511,334	-0.01(-0.02%)
Mar 26, 2013	31.63	31.86	31.58	31.86	958,177	+0.31(+0.98%)
Mar 25, 2013	31.66	31.80	31.47	31.55	436,238	-0.04(-0.12%)
Mar 22, 2013	31.46	31.71	31.40	31.58	415,414	+0.17(+0.53%)
Mar 21, 2013	31.31	31.60	31.31	31.42	604,732	-0.09(-0.29%)
Mar 20, 2013	31.25	31.58	31.25	31.51	469,394	+0.31(+0.99%)
Mar 19, 2013	31.03	31.21	30.99	31.20	839,929	+0.23(+0.76%)
Mar 18, 2013	31.00	31.17	30.89	30.96	742,687	-0.26(-0.85%)
Mar 15, 2013	31.12	31.29	30.95	31.23	841,456	+0.12(+0.39%)
Mar 14, 2013	31.08	31.22	30.92	31.11	608,015	-0.03(-0.10%)
Mar 13, 2013	31.07	31.21	30.97	31.14	601,708	+0.10(+0.32%)
Mar 12, 2013	31.35	31.40	30.97	31.04	1,211,224	-0.31(-0.99%)
Mar 11, 2013	30.87	31.35	30.78	31.35	768,606	+0.44(+1.42%)
Mar 08, 2013	30.71	30.96	30.59	30.91	831,464	+0.28(+0.91%)
Mar 07, 2013	30.47	30.76	30.40	30.63	583,274	+0.12(+0.40%)
Mar 06, 2013	30.34	30.65	30.14	30.51	877,745	+0.16(+0.52%)
Mar 05, 2013	29.96	30.45	29.94	30.35	1,025,759	+0.48(+1.60%)
Mar 04, 2013	29.34	30.02	29.32	29.87	1,211,802	+0.47(+1.60%)

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.