Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	24.16	24.16	24.13	24.13	269	-0.10(-0.42%)
May 30, 2013	24.23	24.23	24.23	24.23	386	-0.06(-0.25%)
May 29, 2013	24.29	24.29	24.05	24.29	841	-0.02(-0.09%)
May 28, 2013	24.31	24.31	24.31	24.31	134	+0.10(+0.43%)
May 24, 2013	24.21	24.21	24.18	24.21	807	-0.06(-0.24%)
May 23, 2013	24.21	24.27	24.21	24.27	538	-1.10(-4.34%)
May 21, 2013		25.37	25.37	25.37	0	+0.42(+1.67%)
May 15, 2013		24.95	24.95	24.95	0	-0.18(-0.71%)
May 13, 2013	25.13	25.13	25.13	25.13	3,093	-0.04(-0.18%)
May 10, 2013	25.35	25.35	25.17	25.17	12,890	-0.51(-1.97%)
May 09, 2013	25.68	25.68	25.68	25.68	1,421	+0.22(+0.88%)
May 03, 2013		25.46	25.46	25.46	0	+0.33(+1.30%)
May 01, 2013		25.13	25.13	25.13	0	-0.05(-0.21%)
Apr 30, 2013	25.18	25.18	25.18	25.18	141	+0.42(+1.68%)
Apr 26, 2013		24.77	24.77	24.77	0	+0.15(+0.60%)
Apr 24, 2013	24.62	24.62	24.62	24.62	0	+0.42(+1.75%)
Apr 22, 2013	24.19	24.19	24.19	24.19	0	+0.65(+2.76%)
Apr 18, 2013	23.54	23.54	23.54	23.54	0	-0.17(-0.73%)
Apr 17, 2013	23.72	23.72	23.72	23.72	154	-0.27(-1.12%)
Apr 16, 2013	23.99	23.99	23.99	23.99	239	+0.16(+0.69%)
Apr 15, 2013	23.82	23.82	23.82	23.82	2,286	-0.22(-0.90%)
Apr 09, 2013		24.04	24.04	24.04	0	+0.15(+0.62%)
Apr 04, 2013		23.89	23.89	23.89	0	-0.14(-0.59%)
Apr 02, 2013	24.03	24.03	24.03	24.03	0	+0.13(+0.53%)
Apr 01, 2013	23.74	23.90	23.74	23.90	2,710	-0.47(-1.92%)
Mar 27, 2013		24.37	24.37	24.37	0	+0.30(+1.24%)
Mar 25, 2013		24.07	24.07	24.07	0	-0.08(-0.34%)
Mar 22, 2013	24.16	24.16	24.16	24.16	134	+0.07(+0.28%)
Mar 21, 2013	24.10	24.10	24.09	24.09	1,053	-0.09(-0.37%)
Mar 20, 2013	24.16	24.19	24.12	24.18	2,161	+0.14(+0.59%)
Mar 19, 2013	24.06	24.14	23.95	24.04	7,782	+0.02(+0.09%)
Mar 18, 2013	24.01	24.18	24.01	24.01	1,931	+0.32(+1.35%)
Mar 13, 2013		23.70	23.70	23.70	0	+0.10(+0.44%)
Mar 12, 2013	23.59	23.59	23.59	23.59	269	+0.01(+0.03%)
Mar 11, 2013	23.60	23.71	23.58	23.58	2,283	+0.01(+0.03%)
Mar 01, 2013		23.58	23.58	23.58	0	-0.17(-0.72%)
Feb 28, 2013	23.75	23.75	23.75	23.75	2,286	+0.25(+1.08%)
Feb 22, 2013		23.49	23.49	23.49	0	+0.21(+0.89%)
Feb 21, 2013	23.26	23.30	23.23	23.29	15,131	-0.21(-0.89%)
Feb 20, 2013	23.49	23.49	23.49	23.49	4,304	-0.19(-0.79%)
Feb 19, 2013	23.33	23.68	23.33	23.68	2,544	+0.38(+1.63%)
Feb 15, 2013	23.41	23.41	23.30	23.30	538	-0.08(-0.35%)
Feb 12, 2013		23.38	23.38	23.38	0	-0.06(-0.25%)
Feb 08, 2013		23.44	23.44	23.44	0	+0.11(+0.48%)
Feb 07, 2013	23.33	23.33	23.33	23.33	490	+0.11(+0.48%)
Feb 04, 2013		23.22	23.22	23.22	0	-0.20(-0.85%)
Feb 01, 2013	23.46	23.46	23.42	23.42	4,598	+0.12(+0.54%)
Jan 31, 2013	23.29	23.29	23.29	23.29	430	+0.03(+0.14%)
Jan 24, 2013		23.26	23.26	23.26	0	-0.03(-0.14%)
Jan 23, 2013	23.33	23.33	23.29	23.29	3,506	+0.01(+0.03%)
Jan 15, 2013		23.29	23.29	23.29	0	-0.25(-1.07%)
Jan 12, 2013		23.54	23.54	23.54	0	+0.00(+0.00%)
Jan 11, 2013	23.54	23.54	23.54	23.54	837	+0.65(+2.83%)
Jan 08, 2013		22.89	22.89	22.89	0	-0.16(-0.71%)
Jan 07, 2013	22.98	23.06	22.88	23.06	3,228	+0.02(+0.10%)
Jan 04, 2013	22.94	23.03	22.94	23.03	1,614	-0.02(-0.10%)
Jan 02, 2013		23.06	23.06	23.06	0	+0.58(+2.58%)
Dec 28, 2012	22.48	22.48	22.48	22.48	0	+0.23(+1.04%)
Dec 24, 2012	22.25	22.25	22.25	22.25	0	-0.02(-0.10%)
Dec 21, 2012	22.21	22.27	22.21	22.27	538	-0.08(-0.37%)
Dec 17, 2012		22.35	22.35	22.35	0	-0.07(-0.31%)
Dec 12, 2012		22.42	22.42	22.42	0	+0.17(+0.76%)
Dec 11, 2012	22.24	22.25	22.24	22.25	984	+0.13(+0.61%)
Dec 04, 2012		22.12	22.12	22.12	0	+0.77(+3.62%)
Nov 13, 2012		21.35	21.35	21.35	0	-0.33(-1.51%)
Nov 07, 2012	21.67	21.67	21.67	21.67	0	-0.33(-1.49%)
Oct 17, 2012		22.00	22.00	22.00	0	+0.59(+2.78%)
Oct 10, 2012		21.41	21.41	21.41	0	-0.37(-1.71%)
Oct 06, 2012		21.78	21.78	21.78	0	+0.00(+0.00%)
Oct 05, 2012	21.78	21.78	21.78	21.78	134	+0.15(+0.69%)
Oct 04, 2012	21.63	21.63	21.63	21.63	134	+0.26(+1.22%)
Oct 02, 2012		21.37	21.37	21.37	0	-0.22(-1.00%)
Sep 24, 2012	21.58	21.58	21.58	21.58	0	-0.06(-0.27%)
Sep 21, 2012	21.65	21.65	21.64	21.64	874	+0.10(+0.45%)
Sep 17, 2012		21.55	21.55	21.55	0	+1.07(+5.23%)
Aug 28, 2012		20.48	20.48	20.48	0	+0.30(+1.47%)
Aug 13, 2012		20.18	20.18	20.18	0	-0.24(-1.17%)
Aug 11, 2012	20.42	20.42	20.42	20.42	613	+0.00(+0.00%)
Aug 10, 2012	20.42	20.42	20.42	20.42	613	+0.06(+0.29%)
Aug 09, 2012	19.87	20.41	19.87	20.36	538	+0.99(+5.11%)
Aug 02, 2012		19.37	19.37	19.37	0	-0.74(-3.70%)
Jul 27, 2012		20.11	20.11	20.11	0	+0.94(+4.89%)
Jul 24, 2012		19.17	19.17	19.17	0	-0.47(-2.39%)
Jul 12, 2012		19.64	19.64	19.64	0	-0.53(-2.64%)
Jul 06, 2012	20.18	20.18	20.18	20.18	0	-0.06(-0.31%)
Jul 05, 2012	20.24	20.24	20.24	20.24	273	-0.03(-0.15%)
Jun 19, 2012	20.27	20.27	20.27	20.27	0	+0.41(+2.06%)
Jun 15, 2012		19.86	19.86	19.86	0	+0.20(+1.02%)
Jun 13, 2012		19.66	19.66	19.66	0	+0.57(+2.96%)

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.