Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	24.94	25.07	24.76	24.76	26,781,048	-0.17(-0.68%)
May 30, 2013	25.06	25.29	24.52	24.93	55,251,056	+1.27(+5.37%)
May 29, 2013	23.70	23.80	23.50	23.66	14,110,367	-0.21(-0.88%)
May 28, 2013	23.94	24.12	23.70	23.87	14,059,152	+0.22(+0.93%)
May 24, 2013	23.54	23.84	23.35	23.65	15,554,855	-0.01(-0.04%)
May 23, 2013	23.39	23.78	23.37	23.66	19,349,398	-0.02(-0.08%)
May 22, 2013	24.09	24.31	23.53	23.68	21,821,136	-0.42(-1.74%)
May 21, 2013	24.12	24.23	24.05	24.10	16,537,388	-0.06(-0.25%)
May 20, 2013	24.14	24.20	23.98	24.16	19,134,432	-0.08(-0.33%)
May 17, 2013	24.08	24.24	23.98	24.24	24,920,172	+0.18(+0.75%)
May 16, 2013	23.50	24.16	23.40	24.06	48,617,340	+1.04(+4.52%)
May 15, 2013	22.97	23.04	22.69	23.02	19,337,916	-0.02(-0.09%)
May 13, 2013	23.26	23.37	23.01	23.04	16,872,396	-0.30(-1.29%)
May 10, 2013	22.87	23.45	22.87	23.34	22,965,592	+0.44(+1.92%)
May 09, 2013	23.23	23.39	22.83	22.90	24,920,388	-0.55(-2.35%)
May 08, 2013	23.14	23.46	23.02	23.45	16,368,839	+0.33(+1.43%)
May 07, 2013	23.40	23.43	23.11	23.12	15,949,536	-0.17(-0.73%)
May 06, 2013	23.34	23.52	23.15	23.29	17,974,200	-0.09(-0.38%)
May 03, 2013	23.09	23.48	22.88	23.38	26,648,184	+0.50(+2.19%)
May 02, 2013	22.42	22.93	22.39	22.88	19,644,456	+0.42(+1.87%)
May 01, 2013	22.39	22.63	22.10	22.46	21,944,038	+0.03(+0.13%)
Apr 30, 2013	22.44	22.57	22.27	22.43	25,487,620	-0.06(-0.27%)
Apr 29, 2013	22.51	22.66	22.43	22.49	20,212,980	+0.10(+0.45%)
Apr 26, 2013	22.61	22.63	22.33	22.39	23,042,920	-0.24(-1.06%)
Apr 25, 2013	22.51	22.81	22.40	22.63	16,617,529	+0.11(+0.49%)
Apr 24, 2013	22.36	22.76	21.98	22.52	28,933,432	+0.16(+0.72%)
Apr 23, 2013	22.00	22.46	21.95	22.36	25,371,468	+0.51(+2.33%)
Apr 22, 2013	21.56	22.00	21.51	21.85	21,581,016	+0.35(+1.63%)
Apr 19, 2013	22.23	22.28	21.45	21.50	54,960,128	-0.84(-3.76%)
Apr 18, 2013	22.76	22.81	22.27	22.34	22,356,036	-0.37(-1.63%)
Apr 17, 2013	23.05	23.20	22.67	22.71	24,485,584	-0.37(-1.60%)
Apr 16, 2013	22.92	23.10	22.71	23.08	22,014,748	+0.30(+1.32%)
Apr 15, 2013	23.03	23.40	22.78	22.78	20,979,860	-0.33(-1.43%)
Apr 12, 2013	22.85	23.28	22.66	23.11	26,920,444	+0.22(+0.96%)
Apr 11, 2013	23.29	23.31	22.79	22.89	33,335,140	-0.34(-1.46%)
Apr 10, 2013	22.90	23.37	22.62	23.23	38,953,016	+0.09(+0.39%)
Apr 09, 2013	23.12	23.24	22.79	23.14	33,031,164	+0.01(+0.04%)
Apr 08, 2013	23.07	23.20	22.98	23.13	10,880,676	+0.05(+0.22%)
Apr 05, 2013	23.14	23.16	22.83	23.08	17,802,120	-0.37(-1.58%)
Apr 04, 2013	23.63	23.68	23.35	23.45	17,338,878	-0.14(-0.59%)
Apr 03, 2013	23.87	23.92	23.50	23.59	15,364,410	-0.25(-1.05%)
Apr 02, 2013	23.65	23.85	23.60	23.84	13,696,113	+0.27(+1.15%)
Apr 01, 2013	23.86	23.86	23.53	23.57	10,285,597	-0.32(-1.34%)
Mar 28, 2013	23.80	23.95	23.68	23.89	14,131,287	+0.06(+0.25%)
Mar 27, 2013	23.66	24.08	23.65	23.83	16,031,859	+0.08(+0.34%)
Mar 26, 2013	23.86	23.97	23.62	23.75	14,913,853	+0.01(+0.04%)
Mar 25, 2013	24.33	24.40	23.67	23.74	18,404,326	-0.41(-1.70%)
Mar 22, 2013	24.48	24.52	24.05	24.15	19,135,112	-0.35(-1.43%)
Mar 21, 2013	24.67	24.75	24.38	24.50	17,672,264	-0.35(-1.41%)
Mar 20, 2013	24.88	24.99	24.78	24.85	14,678,293	+0.15(+0.61%)
Mar 19, 2013	25.14	25.17	24.58	24.70	27,531,896	-0.35(-1.40%)
Mar 18, 2013	25.05	25.39	24.95	25.05	17,749,998	-0.30(-1.18%)
Mar 15, 2013	25.49	25.60	25.19	25.35	40,749,868	-0.27(-1.05%)
Mar 14, 2013	25.23	25.65	25.16	25.62	31,489,296	+0.72(+2.89%)
Mar 13, 2013	24.47	25.30	24.40	24.90	37,317,056	+0.43(+1.76%)
Mar 12, 2013	24.52	24.55	24.16	24.47	23,289,292	-0.09(-0.37%)
Mar 11, 2013	24.39	24.70	24.13	24.56	24,348,414	+0.26(+1.07%)
Mar 08, 2013	24.11	24.41	23.84	24.30	24,194,804	+0.35(+1.46%)
Mar 07, 2013	24.31	24.41	23.87	23.95	30,290,180	-0.35(-1.44%)
Mar 06, 2013	23.93	24.32	23.77	24.30	26,759,952	+0.56(+2.36%)
Mar 05, 2013	23.29	23.76	23.29	23.74	20,225,838	+0.52(+2.24%)
Mar 04, 2013	23.15	23.26	23.05	23.22	14,431,005	-0.03(-0.13%)

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.