Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	23.68	24.00	23.35	23.53	711,818	-0.24(-1.02%)
May 30, 2013	23.14	23.79	23.09	23.78	0	+0.79(+3.45%)
May 29, 2013	23.17	23.36	22.98	22.98	433,991	-0.36(-1.55%)
May 28, 2013	23.14	23.58	23.12	23.34	584,684	+0.46(+2.02%)
May 24, 2013	22.96	23.13	22.78	22.88	0	-0.15(-0.65%)
May 23, 2013	23.07	23.27	22.59	23.03	0	-0.24(-1.04%)
May 22, 2013	24.15	24.25	23.16	23.27	0	-0.72(-3.01%)
May 21, 2013	23.93	24.05	23.78	24.00	0	+0.02(+0.10%)
May 20, 2013	24.00	24.04	23.74	23.97	0	-0.03(-0.13%)
May 17, 2013	23.91	24.32	23.81	24.00	0	+0.21(+0.89%)
May 16, 2013	23.70	24.13	23.70	23.79	739,790	+0.19(+0.80%)
May 15, 2013	23.77	23.86	23.49	23.60	0	+0.51(+2.21%)
May 13, 2013	23.27	23.32	23.00	23.09	0	-0.16(-0.67%)
May 10, 2013	22.97	23.30	22.73	23.25	0	+0.31(+1.33%)
May 09, 2013	23.17	23.21	22.85	22.94	0	-0.16(-0.71%)
May 08, 2013	23.10	23.15	22.87	23.11	0	-0.02(-0.07%)
May 07, 2013	22.92	23.20	22.80	23.13	0	+0.21(+0.92%)
May 06, 2013	22.53	22.91	22.36	22.91	0	+0.37(+1.63%)
May 03, 2013	22.65	22.80	22.47	22.54	0	-0.01(-0.03%)
May 02, 2013	21.91	22.58	21.88	22.55	0	+0.64(+2.90%)
May 01, 2013	22.35	22.38	21.86	21.92	0	-0.43(-1.93%)
Apr 30, 2013	22.21	22.40	22.14	22.35	0	-0.05(-0.25%)
Apr 29, 2013	22.54	22.76	22.29	22.40	674,275	-0.10(-0.45%)
Apr 26, 2013	22.78	22.88	22.41	22.51	873,018	-0.31(-1.34%)
Apr 25, 2013	22.71	23.24	22.69	22.81	0	+0.14(+0.62%)
Apr 24, 2013	22.11	22.67	21.98	22.67	0	+0.56(+2.56%)
Apr 23, 2013	21.62	22.14	21.62	22.11	1,275,418	+0.55(+2.55%)
Apr 22, 2013	21.57	21.65	21.22	21.56	1,690,759	+0.16(+0.77%)
Apr 19, 2013	20.97	21.60	20.92	21.39	1,643,314	+0.31(+1.45%)
Apr 18, 2013	21.22	21.65	20.87	21.09	1,981,139	-0.38(-1.79%)
Apr 17, 2013	21.57	21.65	21.14	21.47	1,681,525	-0.25(-1.16%)
Apr 16, 2013	21.92	21.95	21.53	21.72	1,346,869	+0.13(+0.58%)
Apr 15, 2013	22.48	22.48	21.54	21.60	1,786,572	-0.98(-4.34%)
Apr 12, 2013	22.94	23.02	22.26	22.58	1,250,467	-0.48(-2.08%)
Apr 11, 2013	22.86	23.08	22.60	23.05	1,202,999	+0.15(+0.65%)
Apr 10, 2013	22.52	22.97	22.52	22.91	1,563,055	+0.42(+1.88%)
Apr 09, 2013	22.30	22.76	22.19	22.48	1,242,196	+0.31(+1.38%)
Apr 08, 2013	22.11	22.40	21.86	22.18	1,051,560	+0.07(+0.32%)
Apr 05, 2013	21.25	22.22	21.14	22.11	2,259,439	+0.64(+3.00%)
Apr 04, 2013	21.30	21.50	21.08	21.46	1,686,382	+0.27(+1.30%)
Apr 03, 2013	21.45	21.92	20.87	21.19	1,969,126	-0.26(-1.21%)
Apr 02, 2013	21.77	21.96	21.42	21.45	935,564	-0.09(-0.44%)
Apr 01, 2013	21.72	21.93	21.41	21.54	1,447,134	-0.11(-0.51%)
Mar 28, 2013	22.00	22.05	21.61	21.65	754,821	-0.31(-1.43%)
Mar 27, 2013	22.15	22.30	21.69	21.96	722,420	-0.35(-1.58%)
Mar 26, 2013	22.38	22.47	22.17	22.32	634,233	-0.01(-0.03%)
Mar 25, 2013	22.60	22.63	22.12	22.33	714,585	-0.17(-0.77%)
Mar 22, 2013	22.71	22.79	22.44	22.50	782,895	-0.13(-0.59%)
Mar 21, 2013	22.55	23.36	22.47	22.63	1,499,420	+0.22(+1.00%)
Mar 20, 2013	22.25	22.51	22.07	22.41	1,029,034	+0.18(+0.81%)
Mar 19, 2013	22.07	22.34	22.03	22.23	1,012,031	+0.18(+0.80%)
Mar 18, 2013	21.76	22.09	21.66	22.05	939,079	+0.06(+0.29%)
Mar 15, 2013	22.09	22.23	21.87	21.99	1,740,142	-0.09(-0.43%)
Mar 14, 2013	21.93	22.08	21.81	22.08	589,897	+0.20(+0.93%)
Mar 13, 2013	21.82	21.93	21.68	21.88	930,632	+0.05(+0.25%)
Mar 12, 2013	21.51	21.94	21.51	21.82	1,123,620	+0.34(+1.57%)
Mar 11, 2013	21.76	21.96	21.43	21.49	1,236,596	-0.29(-1.33%)
Mar 08, 2013	22.07	22.25	21.53	21.78	1,063,222	-0.17(-0.79%)
Mar 07, 2013	21.82	22.09	21.78	21.95	675,011	+0.18(+0.83%)
Mar 06, 2013	21.89	21.98	21.63	21.77	735,389	-0.02(-0.11%)
Mar 05, 2013	21.80	21.96	21.60	21.79	859,514	+0.19(+0.87%)
Mar 04, 2013	21.57	21.76	21.23	21.60	1,298,224	+0.00(+0.00%)

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.