Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	31.14	32.02	31.05	31.51	1,185,073	+0.12(+0.39%)
May 30, 2013	31.39	31.75	31.16	31.38	940,021	+0.06(+0.18%)
May 29, 2013	31.66	31.83	30.89	31.32	1,339,043	-0.84(-2.60%)
May 28, 2013	31.01	32.37	30.76	32.16	2,791,889	+2.03(+6.75%)
May 24, 2013	30.07	30.19	29.53	30.13	0	-0.15(-0.50%)
May 23, 2013	29.65	30.42	29.57	30.28	0	-0.24(-0.78%)
May 22, 2013	30.22	31.48	30.20	30.52	0	+0.29(+0.97%)
May 21, 2013	30.35	30.56	30.00	30.22	0	-0.13(-0.44%)
May 20, 2013	30.45	31.00	30.19	30.36	0	-0.08(-0.25%)
May 17, 2013	29.77	30.45	29.68	30.43	0	+0.76(+2.56%)
May 16, 2013	29.74	30.21	29.60	29.67	1,272,683	-0.13(-0.45%)
May 15, 2013	29.45	30.04	29.45	29.80	0	+0.76(+2.62%)
May 13, 2013	29.31	29.31	28.36	29.04	0	-0.34(-1.16%)
May 10, 2013	28.83	29.49	28.68	29.39	0	+0.70(+2.45%)
May 09, 2013	29.24	29.44	28.43	28.68	0	-0.70(-2.39%)
May 08, 2013	29.33	29.44	28.97	29.39	0	+0.02(+0.06%)
May 07, 2013	28.86	29.59	28.61	29.37	0	+0.69(+2.42%)
May 06, 2013	28.22	28.84	28.03	28.67	0	+0.47(+1.68%)
May 03, 2013	27.84	28.32	27.34	28.20	0	+0.86(+3.13%)
May 02, 2013	25.70	27.72	25.37	27.34	0	+0.32(+1.20%)
May 01, 2013	27.55	27.57	26.66	27.02	0	-0.38(-1.39%)
Apr 30, 2013	27.52	28.02	27.13	27.40	0	-0.03(-0.10%)
Apr 29, 2013	27.71	27.91	27.03	27.43	2,645,871	-0.20(-0.72%)
Apr 26, 2013	26.71	28.17	26.73	27.63	3,145,469	+0.90(+3.38%)
Apr 25, 2013	26.50	26.81	26.46	26.73	1,878,280	+0.41(+1.55%)
Apr 24, 2013	26.97	27.08	26.24	26.32	2,238,363	-0.61(-2.26%)
Apr 23, 2013	26.81	27.20	26.37	26.93	1,904,823	+0.37(+1.40%)
Apr 22, 2013	26.62	26.94	26.09	26.56	1,625,576	-0.05(-0.18%)
Apr 19, 2013	25.84	26.83	25.18	26.60	1,657,173	+1.02(+3.97%)
Apr 18, 2013	26.28	26.38	25.41	25.59	2,037,778	-0.60(-2.29%)
Apr 17, 2013	26.42	26.52	25.61	26.18	2,092,410	-0.45(-1.68%)
Apr 16, 2013	26.48	26.90	26.48	26.63	1,858,303	+0.52(+2.00%)
Apr 15, 2013	27.35	27.40	25.92	26.11	2,739,083	-1.47(-5.34%)
Apr 12, 2013	27.47	27.83	27.15	27.58	1,569,075	+0.02(+0.07%)
Apr 11, 2013	27.68	28.25	27.51	27.56	1,874,476	-0.11(-0.41%)
Apr 10, 2013	26.54	27.71	26.45	27.68	1,939,785	+1.31(+4.97%)
Apr 09, 2013	26.68	26.95	26.30	26.37	1,367,862	-0.17(-0.64%)
Apr 08, 2013	25.62	26.57	25.60	26.54	1,255,702	+0.62(+2.38%)
Apr 05, 2013	25.61	25.94	24.46	25.92	2,124,238	+0.05(+0.18%)
Apr 04, 2013	25.83	25.91	25.18	25.87	1,721,900	+0.07(+0.26%)
Apr 03, 2013	26.78	26.91	25.35	25.80	1,828,031	-0.98(-3.65%)
Apr 02, 2013	26.56	28.06	26.56	26.78	2,906,463	+0.58(+2.21%)
Apr 01, 2013	26.45	26.80	25.86	26.20	1,771,737	-0.24(-0.90%)
Mar 28, 2013	26.45	27.04	26.15	26.44	1,842,577	+0.06(+0.22%)
Mar 27, 2013	25.74	26.50	25.49	26.38	1,383,389	+0.54(+2.10%)
Mar 26, 2013	25.71	25.94	25.43	25.84	1,641,858	+0.42(+1.64%)
Mar 25, 2013	26.25	26.60	25.00	25.42	2,172,321	-0.53(-2.05%)
Mar 22, 2013	25.52	25.97	25.38	25.96	1,686,559	+0.33(+1.30%)
Mar 21, 2013	25.96	26.19	25.31	25.62	1,573,193	-0.52(-2.00%)
Mar 20, 2013	26.22	26.36	25.62	26.15	1,799,611	+0.22(+0.84%)
Mar 19, 2013	26.57	26.99	25.47	25.93	2,216,225	-0.70(-2.64%)
Mar 18, 2013	26.13	26.66	25.73	26.63	2,622,185	-0.07(-0.25%)
Mar 15, 2013	26.37	26.83	25.99	26.70	3,345,746	+0.20(+0.75%)
Mar 14, 2013	26.48	27.02	25.92	26.50	3,441,470	+0.11(+0.43%)
Mar 13, 2013	25.09	26.52	25.09	26.38	3,305,178	+1.24(+4.91%)
Mar 12, 2013	24.85	25.17	24.70	25.15	2,794,498	+0.34(+1.38%)
Mar 11, 2013	24.51	24.88	24.22	24.81	2,021,807	+0.29(+1.16%)
Mar 08, 2013	24.47	24.66	23.90	24.52	1,460,738	+0.35(+1.45%)
Mar 07, 2013	24.24	24.40	23.87	24.17	1,917,812	-0.02(-0.08%)
Mar 06, 2013	24.36	24.56	23.56	24.19	2,557,697	+0.01(+0.04%)
Mar 05, 2013	22.90	24.80	22.90	24.18	3,887,928	+1.43(+6.26%)
Mar 04, 2013	22.36	22.77	22.24	22.76	1,927,289	+0.39(+1.74%)

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.