Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	29.87	29.93	29.35	29.35	37,178,168	-0.51(-1.70%)
May 30, 2013	29.53	30.11	29.46	29.86	30,422,040	+0.36(+1.23%)
May 29, 2013	29.22	29.61	29.11	29.50	31,561,996	+0.17(+0.57%)
May 28, 2013	29.54	29.67	29.25	29.33	29,000,974	+0.20(+0.70%)
May 24, 2013	28.61	29.17	28.59	29.13	23,658,806	+0.17(+0.57%)
May 23, 2013	28.52	29.27	28.52	28.96	34,166,680	-0.07(-0.22%)
May 22, 2013	29.48	29.75	28.95	29.03	41,980,128	-0.42(-1.43%)
May 21, 2013	29.20	29.54	29.08	29.45	31,849,122	+0.35(+1.19%)
May 20, 2013	28.88	29.17	28.85	29.10	26,162,238	+0.23(+0.80%)
May 17, 2013	28.54	28.89	28.47	28.87	33,708,068	+0.45(+1.58%)
May 16, 2013	28.43	28.77	28.30	28.42	31,716,272	-0.03(-0.10%)
May 15, 2013	28.02	28.51	27.95	28.45	35,496,856	+0.80(+2.88%)
May 13, 2013	27.54	27.72	27.39	27.65	17,647,062	+0.12(+0.45%)
May 10, 2013	27.54	27.62	27.38	27.53	22,643,514	+0.10(+0.37%)
May 09, 2013	27.83	27.88	27.35	27.43	38,356,668	-0.41(-1.46%)
May 08, 2013	27.61	27.99	27.54	27.83	25,890,102	+0.25(+0.92%)
May 07, 2013	27.31	27.70	27.23	27.58	32,402,620	+0.36(+1.32%)
May 06, 2013	27.19	27.29	27.11	27.22	19,810,192	+0.11(+0.42%)
May 03, 2013	27.11	27.13	27.01	27.11	22,117,436	+0.24(+0.88%)
May 02, 2013	26.94	27.04	26.85	26.87	18,389,578	-0.04(-0.13%)
May 01, 2013	27.22	27.26	26.78	26.91	24,558,538	-0.37(-1.37%)
Apr 30, 2013	27.26	27.32	26.96	27.28	28,662,904	+0.07(+0.26%)
Apr 29, 2013	27.26	27.28	27.12	27.21	22,299,524	+0.00(+0.00%)
Apr 26, 2013	26.98	27.21	27.03	27.21	24,803,000	+0.17(+0.64%)
Apr 25, 2013	26.91	27.15	26.81	27.03	20,690,734	+0.22(+0.80%)
Apr 24, 2013	26.72	26.90	26.68	26.82	23,307,528	+0.15(+0.57%)
Apr 23, 2013	26.47	26.68	26.37	26.67	27,626,596	+0.29(+1.09%)
Apr 22, 2013	26.44	26.47	26.14	26.38	20,093,928	+0.03(+0.11%)
Apr 19, 2013	26.15	26.38	26.07	26.35	25,212,596	+0.30(+1.16%)
Apr 18, 2013	26.28	26.32	25.99	26.05	26,855,930	-0.21(-0.79%)
Apr 17, 2013	26.44	26.49	26.04	26.26	44,260,764	-0.36(-1.35%)
Apr 16, 2013	26.47	26.74	26.40	26.62	28,337,268	+0.35(+1.34%)
Apr 15, 2013	26.59	26.88	26.24	26.27	32,149,444	-0.46(-1.72%)
Apr 12, 2013	26.52	26.88	26.29	26.73	51,060,016	-0.22(-0.80%)
Apr 11, 2013	27.00	27.23	26.68	26.94	42,513,952	-0.04(-0.16%)
Apr 10, 2013	26.97	27.19	26.72	26.98	32,803,102	+0.09(+0.32%)
Apr 09, 2013	26.68	27.04	26.56	26.90	29,586,122	+0.31(+1.16%)
Apr 08, 2013	26.64	26.65	26.30	26.59	27,966,552	-0.09(-0.35%)
Apr 05, 2013	26.44	26.72	26.30	26.68	34,144,196	-0.19(-0.72%)
Apr 04, 2013	26.41	26.92	26.40	26.88	33,556,012	+0.54(+2.05%)
Apr 03, 2013	26.48	26.54	26.25	26.34	36,585,848	-0.15(-0.57%)
Apr 02, 2013	26.60	26.64	26.41	26.49	23,800,590	-0.04(-0.14%)
Apr 01, 2013	26.59	26.64	26.40	26.52	15,187,447	-0.04(-0.16%)
Mar 28, 2013	26.60	26.60	26.45	26.57	23,636,472	+0.01(+0.03%)
Mar 27, 2013	26.64	26.69	26.43	26.56	20,661,822	-0.23(-0.86%)
Mar 26, 2013	26.88	26.90	26.63	26.79	25,945,588	+0.06(+0.24%)
Mar 25, 2013	26.83	26.86	26.53	26.73	28,269,370	+0.01(+0.03%)
Mar 22, 2013	26.77	26.85	26.65	26.72	21,784,406	+0.04(+0.16%)
Mar 21, 2013	26.69	26.85	26.65	26.68	33,427,850	-0.22(-0.80%)
Mar 20, 2013	27.04	27.18	26.83	26.89	26,523,342	-0.04(-0.13%)
Mar 19, 2013	27.24	27.24	26.81	26.93	33,031,368	-0.19(-0.71%)
Mar 18, 2013	27.08	27.22	27.02	27.12	41,426,404	-0.32(-1.15%)
Mar 15, 2013	26.83	27.44	26.79	27.44	78,054,512	+0.88(+3.33%)
Mar 14, 2013	26.54	26.60	26.43	26.55	30,439,094	+0.14(+0.54%)
Mar 13, 2013	26.39	26.47	26.24	26.41	22,014,528	+0.08(+0.30%)
Mar 12, 2013	26.64	26.70	26.31	26.33	31,588,704	-0.34(-1.27%)
Mar 11, 2013	26.27	26.68	26.24	26.67	26,438,854	+0.45(+1.73%)
Mar 08, 2013	26.18	26.30	26.02	26.22	33,476,250	+0.06(+0.22%)
Mar 07, 2013	25.95	26.20	25.91	26.16	29,930,838	+0.27(+1.03%)
Mar 06, 2013	25.92	25.96	25.72	25.89	25,745,474	+0.12(+0.47%)
Mar 05, 2013	25.85	26.07	25.72	25.77	32,456,188	+0.02(+0.08%)
Mar 04, 2013	25.40	25.77	25.38	25.75	23,502,828	+0.33(+1.30%)

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.