Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	23.39	23.39	23.12	23.15	100,840	-0.33(-1.43%)
May 30, 2013	23.56	23.67	23.32	23.48	40,341	-0.26(-1.11%)
May 29, 2013	23.74	23.82	23.67	23.74	124,556	+0.05(+0.22%)
May 28, 2013	23.88	23.93	23.65	23.69	144,143	-0.18(-0.74%)
May 24, 2013	23.80	23.92	23.76	23.87	96,848	-0.55(-2.26%)
May 23, 2013	24.32	24.50	24.17	24.42	72,880	+0.28(+1.17%)
May 22, 2013	24.43	24.74	24.09	24.14	132,418	-0.29(-1.18%)
May 21, 2013	24.36	24.52	24.24	24.43	41,095	+0.01(+0.02%)
May 20, 2013	24.28	24.51	24.28	24.42	415,349	+0.21(+0.87%)
May 17, 2013	24.22	24.40	24.14	24.21	284,635	-0.58(-2.33%)
May 16, 2013	25.02	25.02	24.77	24.79	138,600	-0.41(-1.62%)
May 15, 2013	25.24	25.24	25.10	25.20	104,258	-0.20(-0.78%)
May 13, 2013	25.51	25.54	25.35	25.39	108,848	-0.12(-0.46%)
May 10, 2013	25.56	25.56	25.34	25.51	58,049	-0.16(-0.61%)
May 09, 2013	25.83	25.86	25.51	25.67	39,339	-0.10(-0.38%)
May 08, 2013	25.63	25.78	25.56	25.77	353,491	-0.03(-0.13%)
May 07, 2013	25.86	25.86	25.66	25.80	98,275	+0.03(+0.10%)
May 06, 2013	25.55	25.79	25.55	25.77	215,430	+0.20(+0.77%)
May 03, 2013	25.54	25.63	25.54	25.58	106,650	-0.05(-0.21%)
May 02, 2013	25.49	25.65	25.48	25.63	179,939	+0.01(+0.05%)
May 01, 2013	25.70	25.75	25.57	25.62	94,860	-0.39(-1.49%)
Apr 30, 2013	25.93	26.04	25.85	26.00	121,427	+0.06(+0.23%)
Apr 29, 2013	25.69	25.97	25.69	25.94	85,245	+0.51(+2.01%)
Apr 26, 2013	25.55	25.55	25.37	25.43	41,875	-0.18(-0.69%)
Apr 25, 2013	25.66	25.73	25.53	25.61	30,028	+0.16(+0.64%)
Apr 24, 2013	25.33	25.49	25.27	25.44	40,400	+0.18(+0.72%)
Apr 23, 2013	25.12	25.30	25.12	25.26	83,144	+0.28(+1.14%)
Apr 22, 2013	24.91	25.00	24.77	24.98	153,622	+0.19(+0.77%)
Apr 19, 2013	24.81	24.83	24.71	24.79	78,344	+0.19(+0.76%)
Apr 18, 2013	24.77	24.78	24.51	24.60	64,237	-0.13(-0.52%)
Apr 17, 2013	24.81	24.88	24.68	24.73	146,170	-0.19(-0.76%)
Apr 16, 2013	24.76	24.93	24.72	24.92	251,020	+0.58(+2.37%)
Apr 15, 2013	24.76	24.79	24.34	24.34	178,816	-0.73(-2.91%)
Apr 12, 2013	25.02	25.16	24.93	25.07	59,116	-0.11(-0.44%)
Apr 11, 2013	25.14	25.24	25.07	25.18	170,110	+0.12(+0.47%)
Apr 10, 2013	24.93	25.10	24.91	25.06	241,928	+0.38(+1.54%)
Apr 09, 2013	24.62	24.78	24.51	24.68	151,488	+0.08(+0.32%)
Apr 08, 2013	24.46	24.61	24.45	24.60	178,688	-0.05(-0.19%)
Apr 05, 2013	24.31	24.71	24.31	24.65	139,542	+0.03(+0.11%)
Apr 04, 2013	24.49	24.71	24.47	24.62	361,205	+0.17(+0.70%)
Apr 03, 2013	24.62	24.65	24.39	24.45	184,172	+0.01(+0.05%)
Apr 02, 2013	24.44	24.53	24.41	24.44	161,818	+0.03(+0.11%)
Apr 01, 2013	24.37	24.51	24.30	24.41	86,731	-0.05(-0.21%)
Mar 28, 2013	24.39	24.49	24.39	24.47	57,860	+0.13(+0.54%)
Mar 27, 2013	24.19	24.37	24.18	24.34	22,722	+0.31(+1.28%)
Mar 26, 2013	23.86	24.03	23.86	24.03	51,437	+0.28(+1.16%)
Mar 25, 2013	23.91	23.91	23.65	23.75	47,141	-0.24(-0.99%)
Mar 22, 2013	23.88	23.99	23.86	23.99	29,727	+0.28(+1.16%)
Mar 21, 2013	23.72	23.85	23.68	23.71	125,924	+0.05(+0.23%)
Mar 20, 2013	23.69	23.71	23.61	23.66	94,485	-0.02(-0.06%)
Mar 19, 2013	23.69	23.69	23.51	23.67	57,131	-0.09(-0.39%)
Mar 18, 2013	23.66	23.88	23.66	23.76	86,360	-0.26(-1.09%)
Mar 15, 2013	23.90	24.05	23.85	24.03	183,802	+0.07(+0.27%)
Mar 14, 2013	23.80	23.99	23.78	23.96	36,137	+0.19(+0.80%)
Mar 13, 2013	23.83	23.83	23.67	23.77	29,292	-0.24(-1.01%)
Mar 12, 2013	24.13	24.13	23.94	24.01	48,172	+0.05(+0.19%)
Mar 11, 2013	23.81	24.02	23.81	23.97	47,810	+0.24(+1.00%)
Mar 08, 2013	24.04	24.06	23.55	23.73	281,692	-0.29(-1.21%)
Mar 07, 2013	23.99	24.11	23.95	24.02	33,955	+0.26(+1.09%)
Mar 06, 2013	23.90	23.91	23.71	23.76	73,633	-0.01(-0.03%)
Mar 05, 2013	23.63	23.79	23.59	23.77	114,186	+0.30(+1.26%)
Mar 04, 2013	23.38	23.54	23.33	23.48	183,456	-0.39(-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.