Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	27.22	27.57	26.95	27.16	1,516,114	-0.21(-0.77%)
May 30, 2013	26.96	27.51	26.92	27.37	0	+0.44(+1.63%)
May 29, 2013	26.62	27.00	26.22	26.93	2,289,853	+0.03(+0.11%)
May 28, 2013	27.05	27.63	26.81	26.90	1,085,499	-0.14(-0.52%)
May 24, 2013	26.99	27.16	26.75	27.04	0	-0.18(-0.66%)
May 23, 2013	27.01	27.56	26.70	27.22	0	-0.52(-1.87%)
May 22, 2013	28.80	28.95	27.43	27.74	0	-1.11(-3.85%)
May 21, 2013	29.27	29.36	28.46	28.85	0	-0.41(-1.40%)
May 20, 2013	29.19	29.48	28.97	29.26	4,158,153	+0.25(+0.86%)
May 17, 2013	27.90	29.12	27.77	29.01	0	+0.99(+3.53%)
May 16, 2013	27.55	28.12	27.29	28.02	4,519,933	+0.80(+2.94%)
May 15, 2013	26.72	27.28	26.71	27.22	0	+0.82(+3.11%)
May 13, 2013	26.61	26.72	26.05	26.40	0	-0.31(-1.16%)
May 10, 2013	27.05	27.23	26.50	26.71	0	-0.23(-0.85%)
May 09, 2013	27.14	27.32	26.51	26.94	0	-0.08(-0.30%)
May 08, 2013	27.04	27.67	26.91	27.02	3,065,085	+0.12(+0.45%)
May 07, 2013	26.00	27.10	25.90	26.90	3,452,319	+0.75(+2.87%)
May 06, 2013	25.97	26.31	25.80	26.15	0	+0.30(+1.16%)
May 03, 2013	25.99	26.02	25.84	25.85	0	-0.01(-0.04%)
May 02, 2013	25.48	25.97	25.36	25.86	0	+0.50(+1.97%)
May 01, 2013	25.97	25.97	25.07	25.36	0	-0.38(-1.48%)
Apr 30, 2013	25.39	25.92	25.39	25.74	0	-0.02(-0.08%)
Apr 29, 2013	25.00	25.83	24.94	25.76	2,173,858	+0.68(+2.71%)
Apr 26, 2013	24.50	25.30	24.48	25.08	3,069,701	+0.14(+0.56%)
Apr 25, 2013	23.30	25.33	23.12	24.94	8,290,583	+3.49(+16.27%)
Apr 24, 2013	20.51	21.59	20.51	21.45	0	+1.09(+5.35%)
Apr 23, 2013	20.07	20.46	19.95	20.36	1,978,057	+0.29(+1.44%)
Apr 22, 2013	20.24	20.40	19.93	20.07	3,315,257	-0.03(-0.15%)
Apr 19, 2013	20.62	20.75	20.08	20.10	1,970,499	-0.49(-2.38%)
Apr 18, 2013	20.50	20.76	20.40	20.59	1,529,393	+0.09(+0.44%)
Apr 17, 2013	20.69	20.75	20.33	20.50	2,623,017	-0.46(-2.19%)
Apr 16, 2013	20.69	21.05	20.26	20.96	5,184,330	+0.56(+2.75%)
Apr 15, 2013	22.38	22.38	20.26	20.40	5,727,609	-2.13(-9.46%)
Apr 12, 2013	22.64	22.80	22.46	22.53	1,341,793	-0.21(-0.92%)
Apr 11, 2013	22.90	22.92	22.54	22.74	1,958,482	-0.11(-0.48%)
Apr 10, 2013	22.78	22.97	22.57	22.85	2,387,748	+0.14(+0.62%)
Apr 09, 2013	22.71	22.84	22.47	22.71	1,502,297	+0.00(+0.00%)
Apr 08, 2013	22.83	23.00	22.66	22.71	678,316	-0.06(-0.26%)
Apr 05, 2013	22.54	22.86	22.50	22.77	1,446,293	-0.07(-0.31%)
Apr 04, 2013	23.22	23.22	22.71	22.84	1,549,809	-0.29(-1.25%)
Apr 03, 2013	23.40	23.41	22.96	23.13	1,518,865	-0.21(-0.90%)
Apr 02, 2013	23.16	23.59	22.98	23.34	1,448,240	+0.48(+2.10%)
Apr 01, 2013	23.04	23.36	22.73	22.86	1,148,702	-0.28(-1.21%)
Mar 28, 2013	23.36	23.39	22.85	23.14	1,651,732	-0.32(-1.36%)
Mar 27, 2013	22.75	23.60	22.54	23.46	3,698,223	+0.58(+2.53%)
Mar 26, 2013	22.87	23.26	22.60	22.88	1,498,666	-0.01(-0.04%)
Mar 25, 2013	22.98	23.45	22.69	22.89	2,003,760	+0.08(+0.35%)
Mar 22, 2013	22.52	23.03	22.52	22.81	1,725,046	+0.26(+1.15%)
Mar 21, 2013	22.61	22.85	22.44	22.55	889,012	-0.24(-1.05%)
Mar 20, 2013	22.73	22.93	22.55	22.79	1,702,231	+0.26(+1.15%)
Mar 19, 2013	22.83	22.83	21.14	22.53	3,955,474	-0.29(-1.27%)
Mar 18, 2013	23.28	23.37	22.57	22.82	1,921,640	-0.75(-3.16%)
Mar 15, 2013	23.83	23.98	23.27	23.57	2,143,468	-0.27(-1.15%)
Mar 14, 2013	24.04	24.15	23.69	23.84	2,597,700	-0.24(-1.00%)
Mar 13, 2013	23.59	24.29	23.49	24.08	14,873,671	+1.05(+4.56%)
Mar 12, 2013	23.50	23.99	22.96	23.03	5,037,293	-2.00(-7.99%)
Mar 11, 2013	24.84	25.30	24.50	25.03	1,586,500	+0.11(+0.44%)
Mar 08, 2013	24.58	25.03	24.32	24.92	1,698,579	+0.50(+2.05%)
Mar 07, 2013	24.17	24.53	23.99	24.42	810,291	+0.18(+0.74%)
Mar 06, 2013	24.42	24.42	23.98	24.24	944,546	-0.06(-0.25%)
Mar 05, 2013	23.65	24.33	23.58	24.30	1,741,647	+0.99(+4.25%)
Mar 04, 2013	23.23	23.38	22.73	23.31	1,509,415	+0.06(+0.26%)

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.