Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	23.16	23.16	22.89	22.92	101,844	-0.33(-1.43%)
May 30, 2013	23.33	23.43	23.09	23.25	40,742	-0.26(-1.11%)
May 29, 2013	23.50	23.59	23.44	23.51	125,796	+0.05(+0.22%)
May 28, 2013	23.64	23.70	23.42	23.46	145,577	-0.18(-0.74%)
May 24, 2013	23.57	23.69	23.53	23.63	97,811	-0.55(-2.26%)
May 23, 2013	24.08	24.26	23.93	24.18	73,605	+0.28(+1.17%)
May 22, 2013	24.19	24.49	23.85	23.90	133,736	-0.28(-1.18%)
May 21, 2013	24.12	24.28	24.00	24.19	41,504	+0.01(+0.02%)
May 20, 2013	24.04	24.26	24.04	24.18	419,482	+0.21(+0.87%)
May 17, 2013	23.98	24.16	23.90	23.97	287,467	-0.57(-2.33%)
May 16, 2013	24.77	24.78	24.52	24.54	139,979	-0.40(-1.62%)
May 15, 2013	24.99	24.99	24.86	24.95	105,296	-0.20(-0.78%)
May 13, 2013	25.26	25.29	25.10	25.14	109,931	-0.12(-0.46%)
May 10, 2013	25.30	25.30	25.09	25.26	58,627	-0.16(-0.61%)
May 09, 2013	25.57	25.61	25.26	25.42	39,730	-0.10(-0.38%)
May 08, 2013	25.38	25.53	25.30	25.51	357,009	-0.03(-0.13%)
May 07, 2013	25.60	25.60	25.41	25.55	99,253	+0.03(+0.10%)
May 06, 2013	25.30	25.54	25.30	25.52	217,574	+0.20(+0.77%)
May 03, 2013	25.29	25.38	25.29	25.32	107,711	-0.05(-0.20%)
May 02, 2013	25.24	25.40	25.23	25.38	181,729	+0.01(+0.05%)
May 01, 2013	25.45	25.50	25.32	25.36	95,804	-0.38(-1.49%)
Apr 30, 2013	25.68	25.78	25.60	25.75	122,636	+0.06(+0.23%)
Apr 29, 2013	25.43	25.71	25.43	25.69	86,093	+0.51(+2.01%)
Apr 26, 2013	25.30	25.30	25.12	25.18	42,292	-0.17(-0.69%)
Apr 25, 2013	25.41	25.47	25.28	25.36	30,327	+0.16(+0.64%)
Apr 24, 2013	25.08	25.24	25.02	25.19	40,802	+0.18(+0.72%)
Apr 23, 2013	24.88	25.05	24.88	25.01	83,971	+0.28(+1.14%)
Apr 22, 2013	24.67	24.75	24.53	24.73	155,151	+0.19(+0.77%)
Apr 19, 2013	24.56	24.59	24.47	24.54	79,124	+0.18(+0.76%)
Apr 18, 2013	24.52	24.53	24.27	24.36	64,876	-0.13(-0.51%)
Apr 17, 2013	24.57	24.64	24.43	24.49	147,625	-0.19(-0.76%)
Apr 16, 2013	24.51	24.69	24.47	24.67	253,518	+0.57(+2.37%)
Apr 15, 2013	24.51	24.54	24.10	24.10	180,596	-0.72(-2.91%)
Apr 12, 2013	24.77	24.91	24.68	24.82	59,704	-0.11(-0.44%)
Apr 11, 2013	24.89	24.99	24.82	24.93	171,803	+0.12(+0.47%)
Apr 10, 2013	24.68	24.85	24.66	24.82	244,335	+0.38(+1.54%)
Apr 09, 2013	24.38	24.53	24.26	24.44	152,996	+0.08(+0.32%)
Apr 08, 2013	24.22	24.37	24.21	24.36	180,466	-0.05(-0.19%)
Apr 05, 2013	24.07	24.47	24.07	24.41	140,931	+0.03(+0.11%)
Apr 04, 2013	24.25	24.47	24.23	24.38	364,799	+0.17(+0.70%)
Apr 03, 2013	24.38	24.41	24.15	24.21	186,005	+0.01(+0.05%)
Apr 02, 2013	24.20	24.29	24.17	24.20	163,428	+0.03(+0.11%)
Apr 01, 2013	24.13	24.26	24.06	24.17	87,595	-0.05(-0.21%)
Mar 28, 2013	24.15	24.25	24.15	24.23	58,436	+0.13(+0.54%)
Mar 27, 2013	23.95	24.13	23.95	24.10	22,949	+0.31(+1.28%)
Mar 26, 2013	23.63	23.79	23.63	23.79	51,949	+0.27(+1.16%)
Mar 25, 2013	23.67	23.67	23.42	23.52	47,610	-0.23(-0.99%)
Mar 22, 2013	23.64	23.76	23.63	23.75	30,022	+0.27(+1.16%)
Mar 21, 2013	23.48	23.61	23.45	23.48	127,177	+0.05(+0.23%)
Mar 20, 2013	23.45	23.47	23.38	23.42	95,425	-0.01(-0.06%)
Mar 19, 2013	23.46	23.46	23.28	23.44	57,699	-0.09(-0.39%)
Mar 18, 2013	23.43	23.65	23.43	23.53	87,219	-0.26(-1.09%)
Mar 15, 2013	23.67	23.82	23.61	23.79	185,631	+0.06(+0.27%)
Mar 14, 2013	23.56	23.75	23.55	23.73	36,496	+0.19(+0.80%)
Mar 13, 2013	23.60	23.60	23.43	23.54	29,584	-0.24(-1.01%)
Mar 12, 2013	23.89	23.89	23.71	23.78	48,652	+0.05(+0.19%)
Mar 11, 2013	23.58	23.78	23.58	23.73	48,285	+0.23(+1.00%)
Mar 08, 2013	23.80	23.82	23.32	23.50	284,495	-0.29(-1.21%)
Mar 07, 2013	23.76	23.87	23.72	23.79	34,293	+0.26(+1.09%)
Mar 06, 2013	23.66	23.67	23.48	23.53	74,365	-0.01(-0.03%)
Mar 05, 2013	23.40	23.56	23.36	23.54	115,322	+0.29(+1.26%)
Mar 04, 2013	23.15	23.31	23.10	23.24	185,282	-0.38(-1.62%)

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.