Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	21.13	21.54	20.94	20.95	979,610	-0.02(-0.10%)
May 30, 2013	21.21	21.98	20.91	20.97	955,836	-0.27(-1.28%)
May 29, 2013	20.53	21.49	20.42	21.24	836,777	+0.71(+3.46%)
May 28, 2013	21.60	21.68	20.50	20.53	1,958,173	-0.80(-3.77%)
May 24, 2013	21.91	22.28	21.26	21.34	656,226	-0.63(-2.88%)
May 23, 2013	21.73	21.98	21.14	21.97	1,021,968	-0.18(-0.81%)
May 22, 2013	22.80	23.55	21.62	22.15	1,291,499	-0.70(-3.08%)
May 21, 2013	23.68	23.68	22.41	22.85	1,257,042	-0.61(-2.60%)
May 20, 2013	22.61	23.85	22.49	23.46	809,966	+0.94(+4.18%)
May 17, 2013	22.31	22.59	22.19	22.52	525,728	+0.04(+0.19%)
May 16, 2013	22.63	22.87	22.26	22.48	613,900	+0.23(+1.03%)
May 15, 2013	21.84	22.77	21.78	22.25	401,770	+1.14(+5.41%)
May 13, 2013	21.56	21.66	21.04	21.11	1,038,360	-0.45(-2.10%)
May 10, 2013	22.47	22.54	21.44	21.56	1,100,267	-0.98(-4.33%)
May 09, 2013	22.15	22.85	22.15	22.54	1,913,255	+0.37(+1.65%)
May 08, 2013	22.68	23.10	21.97	22.17	984,780	-0.45(-2.00%)
May 07, 2013	21.86	22.74	21.68	22.62	1,121,967	+1.20(+5.60%)
May 06, 2013	20.77	21.85	20.74	21.42	1,797,201	+0.96(+4.70%)
May 03, 2013	20.25	21.08	19.92	20.46	1,651,872	+0.54(+2.70%)
May 02, 2013	19.84	20.82	18.68	19.92	7,125,258	-1.23(-5.81%)
May 01, 2013	21.88	21.93	20.86	21.15	1,815,539	-0.72(-3.28%)
Apr 30, 2013	23.07	23.27	21.47	21.87	1,382,680	-1.29(-5.58%)
Apr 29, 2013	22.98	23.33	22.79	23.16	769,288	+0.38(+1.67%)
Apr 26, 2013	22.29	23.01	22.09	22.78	480,688	-0.23(-1.00%)
Apr 25, 2013	22.88	23.42	22.65	23.01	949,204	+0.24(+1.07%)
Apr 24, 2013	22.52	22.87	22.52	22.77	843,238	+0.22(+0.96%)
Apr 23, 2013	22.48	22.93	21.91	22.55	822,390	+0.05(+0.22%)
Apr 22, 2013	21.55	22.73	21.27	22.50	852,465	+0.99(+4.61%)
Apr 19, 2013	21.04	21.62	20.64	21.51	882,281	+0.61(+2.92%)
Apr 18, 2013	21.34	21.42	20.47	20.90	1,707,325	-0.22(-1.05%)
Apr 17, 2013	22.29	22.31	20.78	21.12	1,860,624	-1.31(-5.86%)
Apr 16, 2013	22.11	22.93	21.95	22.44	1,201,615	+0.60(+2.76%)
Apr 15, 2013	22.44	22.48	21.59	21.83	1,286,473	-0.72(-3.18%)
Apr 12, 2013	23.05	23.05	22.41	22.55	1,338,281	-0.61(-2.64%)
Apr 11, 2013	24.79	24.94	23.13	23.16	2,223,832	-1.55(-6.28%)
Apr 10, 2013	24.50	24.86	24.12	24.71	1,154,269	+0.29(+1.18%)
Apr 09, 2013	23.94	25.02	23.94	24.43	1,012,590	+0.38(+1.58%)
Apr 08, 2013	24.54	25.20	23.54	24.05	2,852,316	-0.39(-1.59%)
Apr 05, 2013	24.13	24.53	23.36	24.43	1,400,242	-0.01(-0.06%)
Apr 04, 2013	24.15	24.90	23.77	24.45	2,056,620	+0.52(+2.19%)
Apr 03, 2013	25.23	25.47	23.74	23.92	4,093,210	-2.10(-8.06%)
Apr 02, 2013	26.64	26.90	25.89	26.02	1,261,112	-0.49(-1.84%)
Apr 01, 2013	26.93	28.01	26.42	26.51	1,303,678	-0.19(-0.70%)
Mar 28, 2013	27.23	27.23	26.59	26.70	2,263,285	-0.31(-1.14%)
Mar 27, 2013	27.74	27.79	26.77	27.00	1,562,452	-0.96(-3.42%)
Mar 26, 2013	28.60	28.69	27.53	27.96	954,283	-0.39(-1.37%)
Mar 25, 2013	29.38	29.60	28.23	28.35	919,006	-0.93(-3.19%)
Mar 22, 2013	28.99	29.41	28.98	29.28	467,391	+0.41(+1.42%)
Mar 21, 2013	29.63	30.16	28.74	28.87	526,644	-0.71(-2.40%)
Mar 20, 2013	28.83	29.59	28.73	29.58	738,916	+0.85(+2.97%)
Mar 19, 2013	28.35	29.04	28.35	28.73	661,054	+0.29(+1.04%)
Mar 18, 2013	28.00	29.37	27.92	28.43	976,826	-0.08(-0.28%)
Mar 15, 2013	27.54	28.94	27.38	28.51	2,327,273	+1.18(+4.31%)
Mar 14, 2013	27.19	27.56	26.69	27.33	1,671,617	+0.22(+0.82%)
Mar 13, 2013	27.61	28.00	26.65	27.11	2,763,156	-0.94(-3.35%)
Mar 12, 2013	27.06	28.37	27.06	28.05	2,071,882	+0.84(+3.09%)
Mar 11, 2013	28.47	28.51	26.90	27.21	1,651,865	-1.12(-3.95%)
Mar 08, 2013	28.77	29.12	28.19	28.33	4,295,649	-0.39(-1.35%)
Mar 07, 2013	28.91	29.00	27.87	28.72	1,569,491	-0.22(-0.74%)
Mar 06, 2013	29.91	30.08	28.74	28.94	950,857	-0.69(-2.33%)
Mar 05, 2013	30.46	30.52	29.43	29.63	627,876	-0.52(-1.74%)
Mar 04, 2013	29.65	30.15	29.11	30.15	1,344,355	+0.45(+1.52%)

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.