Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	25.25	25.50	24.89	25.04	184,033	-0.28(-1.12%)
May 30, 2013	25.45	25.72	25.14	25.33	0	-0.17(-0.67%)
May 29, 2013	26.30	26.36	25.33	25.50	220,256	-0.68(-2.59%)
May 28, 2013	26.15	26.58	25.95	26.18	484,154	+0.33(+1.26%)
May 24, 2013	25.42	26.06	25.42	25.85	0	+0.27(+1.07%)
May 23, 2013	25.61	25.71	24.99	25.57	0	-0.29(-1.13%)
May 22, 2013	26.60	26.90	25.39	25.87	0	-0.55(-2.08%)
May 21, 2013	25.97	26.47	25.90	26.42	0	+0.43(+1.65%)
May 20, 2013	26.16	26.60	25.85	25.99	0	+0.06(+0.23%)
May 17, 2013	26.03	26.19	25.69	25.93	0	+0.17(+0.67%)
May 16, 2013	26.25	26.31	25.51	25.76	550,130	-0.24(-0.93%)
May 15, 2013	25.51	26.30	25.51	26.00	0	+0.81(+3.21%)
May 13, 2013	25.64	25.78	24.96	25.19	0	-0.75(-2.88%)
May 10, 2013	26.62	26.67	25.59	25.94	0	-0.64(-2.42%)
May 09, 2013	27.52	27.57	26.49	26.58	0	-1.07(-3.88%)
May 08, 2013	27.50	27.72	27.40	27.65	0	+0.28(+1.04%)
May 07, 2013	27.65	27.74	27.09	27.37	0	-0.08(-0.28%)
May 06, 2013	28.25	28.25	27.38	27.45	626,571	-0.41(-1.48%)
May 03, 2013	28.19	28.13	27.85	27.86	0	+0.39(+1.41%)
May 02, 2013	27.46	27.80	26.85	27.47	0	+0.14(+0.50%)
May 01, 2013	28.00	28.21	27.22	27.34	0	-0.56(-2.00%)
Apr 30, 2013	27.13	28.17	26.98	27.89	0	+0.91(+3.37%)
Apr 29, 2013	27.64	27.86	26.85	26.98	321,193	-0.49(-1.78%)
Apr 26, 2013	27.31	27.82	27.31	27.47	332,608	+0.16(+0.60%)
Apr 25, 2013	26.79	27.39	26.72	27.31	597,730	+0.62(+2.32%)
Apr 24, 2013	26.75	27.01	26.62	26.69	0	-1.31(-4.66%)
Apr 23, 2013	28.33	28.74	27.76	28.00	195,550	-0.01(-0.03%)
Apr 22, 2013	28.15	28.31	27.44	28.01	129,029	+0.17(+0.62%)
Apr 19, 2013	27.21	28.01	26.91	27.83	99,662	+0.77(+2.86%)
Apr 18, 2013	27.39	27.52	26.89	27.06	131,947	-0.33(-1.19%)
Apr 17, 2013	27.93	28.20	27.24	27.39	419,651	-0.84(-2.98%)
Apr 16, 2013	27.49	28.28	27.48	28.23	216,194	+1.08(+3.99%)
Apr 15, 2013	27.40	27.82	26.89	27.15	228,055	-0.53(-1.92%)
Apr 12, 2013	27.48	28.44	27.17	27.68	364,015	-0.15(-0.56%)
Apr 11, 2013	27.34	28.04	27.34	27.83	550,704	+0.76(+2.79%)
Apr 10, 2013	26.66	27.87	26.53	27.08	700,123	+0.75(+2.84%)
Apr 09, 2013	26.36	26.49	26.04	26.33	322,016	+0.27(+1.05%)
Apr 08, 2013	26.15	26.31	25.79	26.06	125,441	+0.18(+0.70%)
Apr 05, 2013	26.11	26.26	25.68	25.88	295,726	-0.46(-1.76%)
Apr 04, 2013	26.24	26.67	26.01	26.34	167,522	+0.25(+0.95%)
Apr 03, 2013	26.87	27.04	26.05	26.09	297,527	-0.13(-0.49%)
Apr 02, 2013	26.06	26.58	26.06	26.22	149,887	+0.16(+0.63%)
Apr 01, 2013	26.46	26.46	25.91	26.06	85,219	+0.08(+0.30%)
Mar 28, 2013	25.79	26.23	25.79	25.98	578,163	+0.00(+0.00%)
Mar 27, 2013	26.27	26.49	25.82	25.98	283,056	-0.43(-1.63%)
Mar 26, 2013	26.51	26.62	26.14	26.41	106,757	+0.03(+0.10%)
Mar 25, 2013	27.25	27.25	26.24	26.38	180,479	+0.06(+0.23%)
Mar 22, 2013	27.02	27.03	26.26	26.32	177,882	-0.27(-1.00%)
Mar 21, 2013	26.70	26.79	25.64	26.59	485,230	+0.15(+0.58%)
Mar 20, 2013	26.33	26.50	26.27	26.43	225,188	+0.24(+0.92%)
Mar 19, 2013	26.45	26.63	26.19	26.19	384,986	-0.18(-0.68%)
Mar 18, 2013	25.76	26.62	25.76	26.37	433,420	+0.53(+2.07%)
Mar 15, 2013	25.96	26.36	25.69	25.84	3,318,131	-1.96(-7.05%)
Mar 14, 2013	28.05	28.25	27.76	27.80	384,635	+0.06(+0.22%)
Mar 13, 2013	27.91	28.25	27.52	27.74	229,985	-0.17(-0.62%)
Mar 12, 2013	28.23	28.23	27.77	27.91	213,604	-0.09(-0.31%)
Mar 11, 2013	28.73	28.73	27.92	28.00	168,638	-0.73(-2.54%)
Mar 08, 2013	29.41	29.41	28.49	28.73	192,999	+0.76(+2.73%)
Mar 07, 2013	27.15	28.31	26.66	27.96	168,723	+1.21(+4.53%)
Mar 06, 2013	26.62	27.78	26.06	26.75	420,545	+0.48(+1.83%)
Mar 05, 2013	26.62	27.09	25.88	26.27	370,754	+0.08(+0.30%)
Mar 04, 2013	26.58	26.73	26.02	26.19	235,135	-0.51(-1.90%)

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.