Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	20.70	21.20	20.57	21.19	3,133,748	+0.30(+1.46%)
May 30, 2013	20.69	21.22	20.55	20.89	3,611,532	+0.83(+4.11%)
May 29, 2013	18.91	20.09	18.61	20.06	3,635,057	+1.40(+7.52%)
May 28, 2013	18.79	19.20	18.46	18.66	2,253,109	-0.14(-0.76%)
May 24, 2013	18.97	19.44	18.56	18.80	2,667,268	-0.33(-1.71%)
May 23, 2013	19.48	19.56	18.96	19.13	1,721,401	+0.03(+0.17%)
May 22, 2013	19.04	19.77	18.81	19.10	4,167,504	+0.41(+2.20%)
May 21, 2013	18.78	19.14	18.43	18.69	3,019,465	-0.71(-3.67%)
May 20, 2013	18.15	19.48	18.05	19.40	3,137,301	+1.18(+6.48%)
May 17, 2013	18.90	18.90	18.20	18.22	2,912,354	-0.93(-4.87%)
May 16, 2013	18.38	19.30	18.27	19.15	3,623,941	+0.54(+2.87%)
May 15, 2013	19.41	19.53	18.58	18.61	3,078,404	-1.21(-6.09%)
May 13, 2013	20.07	20.13	19.77	19.82	1,754,421	-0.48(-2.35%)
May 10, 2013	19.90	20.30	19.61	20.30	3,597,212	-0.14(-0.70%)
May 09, 2013	20.49	21.24	20.24	20.44	2,611,944	-0.37(-1.79%)
May 08, 2013	20.00	20.90	19.93	20.81	3,147,465	+1.06(+5.35%)
May 07, 2013	19.97	20.06	19.47	19.76	3,015,824	-0.61(-3.01%)
May 06, 2013	20.64	20.69	20.31	20.37	1,652,176	-0.19(-0.92%)
May 03, 2013	20.93	20.87	20.47	20.56	2,697,079	-0.31(-1.50%)
May 02, 2013	20.92	21.18	20.49	20.87	2,006,737	+0.29(+1.43%)
May 01, 2013	20.62	20.94	20.29	20.58	3,315,447	-0.49(-2.32%)
Apr 30, 2013	20.04	21.07	19.81	21.07	3,434,073	+0.93(+4.60%)
Apr 29, 2013	20.51	20.71	19.91	20.14	3,808,042	-0.07(-0.32%)
Apr 26, 2013	21.50	21.50	20.07	20.21	4,899,402	-1.30(-6.04%)
Apr 25, 2013	22.03	22.12	21.08	21.50	4,974,628	-0.19(-0.87%)
Apr 24, 2013	21.22	21.82	20.98	21.69	2,912,463	+0.80(+3.81%)
Apr 23, 2013	21.21	21.28	20.63	20.90	2,331,610	-0.50(-2.32%)
Apr 22, 2013	21.86	21.86	21.03	21.39	2,416,496	+0.32(+1.52%)
Apr 19, 2013	21.35	21.63	20.81	21.07	3,418,492	-0.01(-0.03%)
Apr 18, 2013	20.43	21.28	20.06	21.08	4,260,976	+0.84(+4.16%)
Apr 17, 2013	21.33	21.50	20.19	20.24	4,564,976	-1.02(-4.82%)
Apr 16, 2013	21.91	22.01	21.07	21.26	4,564,959	+0.12(+0.59%)
Apr 15, 2013	21.82	21.97	20.96	21.14	7,245,700	-2.12(-9.12%)
Apr 12, 2013	24.51	24.59	23.19	23.26	3,648,572	-2.02(-7.98%)
Apr 11, 2013	25.27	25.50	25.04	25.27	1,900,309	+0.06(+0.23%)
Apr 10, 2013	25.48	25.73	25.06	25.22	1,552,959	-0.49(-1.90%)
Apr 09, 2013	24.76	25.89	24.65	25.71	2,520,119	+1.06(+4.32%)
Apr 08, 2013	24.73	25.04	24.43	24.64	1,395,308	-0.18(-0.74%)
Apr 05, 2013	25.03	25.85	24.61	24.82	3,287,654	+0.28(+1.14%)
Apr 04, 2013	23.85	24.79	23.36	24.54	2,874,512	+0.55(+2.31%)
Apr 03, 2013	25.29	25.80	23.83	23.99	3,844,747	-1.36(-5.38%)
Apr 02, 2013	26.13	26.17	25.30	25.35	2,011,936	-1.10(-4.14%)
Apr 01, 2013	26.76	26.80	26.36	26.45	1,248,078	-0.33(-1.22%)
Mar 28, 2013	26.31	26.81	26.14	26.78	1,859,083	+0.31(+1.16%)
Mar 27, 2013	26.05	26.58	26.04	26.47	1,288,177	+0.27(+1.05%)
Mar 26, 2013	26.27	26.27	25.81	26.19	1,133,275	-0.09(-0.35%)
Mar 25, 2013	26.56	26.64	26.00	26.29	1,741,572	-0.49(-1.83%)
Mar 22, 2013	26.68	26.97	26.60	26.78	1,154,570	-0.10(-0.39%)
Mar 21, 2013	26.79	27.12	26.56	26.88	2,131,559	+0.39(+1.48%)
Mar 20, 2013	26.28	26.58	26.28	26.49	1,744,569	+0.16(+0.59%)
Mar 19, 2013	26.02	26.63	25.97	26.33	2,247,228	+0.33(+1.28%)
Mar 18, 2013	26.31	26.63	25.89	26.00	2,044,473	+0.10(+0.40%)
Mar 15, 2013	25.95	26.22	25.65	25.89	4,955,448	-0.07(-0.28%)
Mar 14, 2013	25.46	26.06	25.38	25.97	1,781,778	+0.40(+1.56%)
Mar 13, 2013	26.29	26.50	25.52	25.57	2,519,982	-0.72(-2.73%)
Mar 12, 2013	25.90	26.36	25.71	26.29	3,200,685	+0.86(+3.39%)
Mar 11, 2013	25.81	25.88	25.29	25.43	1,296,977	-0.16(-0.64%)
Mar 08, 2013	25.48	26.14	25.09	25.59	3,065,863	-0.12(-0.46%)
Mar 07, 2013	26.38	26.72	25.49	25.71	2,800,358	-0.58(-2.21%)
Mar 06, 2013	25.20	26.33	24.50	26.29	4,424,694	+1.12(+4.46%)
Mar 05, 2013	25.73	25.99	25.15	25.16	2,588,268	-0.40(-1.58%)
Mar 04, 2013	26.19	26.23	25.37	25.57	2,374,306	-0.59(-2.25%)

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.