Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	33.32	33.48	32.55	32.57	1,808,901	-0.79(-2.37%)
May 30, 2013	33.38	33.87	33.36	33.36	952,751	-0.02(-0.05%)
May 29, 2013	33.85	33.92	33.22	33.38	1,755,230	-0.55(-1.61%)
May 28, 2013	33.90	34.33	33.78	33.93	980,257	+0.22(+0.65%)
May 24, 2013	34.04	34.07	33.66	33.71	984,615	-0.38(-1.12%)
May 23, 2013	34.03	34.27	33.64	34.09	1,378,850	-0.19(-0.55%)
May 22, 2013	34.70	34.74	34.25	34.28	1,782,585	-0.31(-0.90%)
May 21, 2013	34.58	34.82	34.50	34.59	1,565,790	-0.02(-0.07%)
May 20, 2013	34.44	34.61	34.34	34.61	1,051,156	+0.04(+0.12%)
May 17, 2013	34.57	34.70	34.38	34.57	625,756	+0.14(+0.40%)
May 16, 2013	34.68	34.77	34.40	34.43	793,435	-0.19(-0.56%)
May 15, 2013	34.34	34.64	34.34	34.63	1,523,958	+0.62(+1.81%)
May 13, 2013	33.84	34.08	33.70	34.01	1,062,399	-0.04(-0.12%)
May 10, 2013	34.43	34.48	33.92	34.05	957,745	+0.12(+0.36%)
May 09, 2013	34.19	34.91	33.91	33.93	1,866,194	+0.12(+0.36%)
May 08, 2013	33.20	33.84	33.06	33.81	1,184,069	-0.20(-0.60%)
May 07, 2013	33.66	34.11	33.53	34.01	1,192,001	+0.25(+0.74%)
May 06, 2013	33.83	33.93	33.68	33.76	960,418	-0.17(-0.50%)
May 03, 2013	34.27	34.30	33.93	33.93	758,399	-0.20(-0.59%)
May 02, 2013	33.92	34.21	33.87	34.13	875,368	+0.30(+0.89%)
May 01, 2013	33.82	34.23	33.72	33.83	1,014,878	-0.10(-0.29%)
Apr 30, 2013	33.52	33.93	33.38	33.93	1,160,489	+0.43(+1.28%)
Apr 29, 2013	33.43	33.64	33.29	33.50	640,000	+0.15(+0.46%)
Apr 26, 2013	33.36	33.53	33.27	33.35	836,076	-0.19(-0.56%)
Apr 25, 2013	33.35	33.65	33.30	33.53	856,658	+0.19(+0.58%)
Apr 24, 2013	33.69	33.75	33.19	33.34	1,535,972	-0.01(-0.02%)
Apr 23, 2013	33.65	33.76	33.19	33.35	1,379,639	-0.36(-1.06%)
Apr 22, 2013	34.00	34.02	33.51	33.70	804,671	-0.33(-0.98%)
Apr 19, 2013	33.96	34.31	33.85	34.04	810,109	+0.15(+0.43%)
Apr 18, 2013	34.04	34.17	33.70	33.89	1,135,363	-0.07(-0.21%)
Apr 17, 2013	34.08	34.19	33.52	33.96	1,139,114	-0.29(-0.85%)
Apr 16, 2013	33.53	34.30	33.50	34.26	1,052,880	+0.85(+2.55%)
Apr 15, 2013	34.25	34.36	33.25	33.40	1,259,516	-0.91(-2.64%)
Apr 12, 2013	34.11	34.46	34.07	34.31	603,032	+0.04(+0.12%)
Apr 11, 2013	34.34	34.37	34.07	34.27	834,316	+0.10(+0.28%)
Apr 10, 2013	33.90	34.22	33.75	34.17	864,767	+0.44(+1.30%)
Apr 09, 2013	33.99	33.99	33.67	33.74	784,853	-0.16(-0.48%)
Apr 08, 2013	33.53	33.91	33.25	33.90	838,789	+0.30(+0.89%)
Apr 05, 2013	33.32	33.62	33.02	33.60	899,973	+0.06(+0.17%)
Apr 04, 2013	33.40	33.59	33.30	33.54	733,913	+0.23(+0.71%)
Apr 03, 2013	33.64	33.64	32.99	33.31	980,143	-0.21(-0.63%)
Apr 02, 2013	33.45	33.61	33.32	33.52	602,249	+0.08(+0.24%)
Apr 01, 2013	33.56	33.69	33.09	33.44	726,299	-0.14(-0.41%)
Mar 28, 2013	33.32	33.58	33.25	33.57	1,144,780	+0.33(+1.00%)
Mar 27, 2013	33.14	33.33	32.95	33.24	934,933	+0.06(+0.20%)
Mar 26, 2013	33.19	33.30	33.10	33.18	1,129,036	+0.06(+0.20%)
Mar 25, 2013	33.15	33.41	32.85	33.11	992,518	+0.08(+0.25%)
Mar 22, 2013	32.90	33.22	32.76	33.03	658,341	+0.13(+0.39%)
Mar 21, 2013	32.81	33.06	32.50	32.90	705,254	-0.06(-0.20%)
Mar 20, 2013	32.81	33.13	32.76	32.97	772,522	+0.23(+0.69%)
Mar 19, 2013	32.61	32.77	32.53	32.74	616,621	+0.15(+0.47%)
Mar 18, 2013	32.26	32.61	32.25	32.59	836,931	-0.03(-0.10%)
Mar 15, 2013	32.46	32.62	32.26	32.62	2,959,304	+0.21(+0.65%)
Mar 14, 2013	32.46	32.59	32.19	32.41	1,064,414	-0.11(-0.35%)
Mar 13, 2013	32.51	32.69	32.42	32.52	1,105,638	+0.01(+0.02%)
Mar 12, 2013	32.77	32.79	32.40	32.51	1,541,041	-0.19(-0.57%)
Mar 11, 2013	32.57	32.78	32.37	32.70	1,056,198	+0.20(+0.62%)
Mar 08, 2013	32.00	32.54	31.98	32.50	851,020	+0.45(+1.39%)
Mar 07, 2013	32.06	32.41	31.91	32.05	1,514,590	-0.41(-1.25%)
Mar 06, 2013	32.45	32.60	32.23	32.46	759,482	-0.15(-0.45%)
Mar 05, 2013	32.78	32.97	32.55	32.60	1,453,864	-0.02(-0.07%)
Mar 04, 2013	32.12	32.63	31.99	32.63	1,262,860	+0.57(+1.77%)

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.