Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	26.45	26.50	25.69	25.71	2,829,248	-0.94(-3.54%)
May 30, 2013	27.19	27.26	26.56	26.65	1,894,657	-0.57(-2.09%)
May 29, 2013	27.04	27.40	26.85	27.22	1,702,193	-0.05(-0.18%)
May 28, 2013	27.69	27.85	26.77	27.27	2,193,159	+0.10(+0.35%)
May 24, 2013	27.10	27.35	26.85	27.17	865,391	-0.18(-0.67%)
May 23, 2013	27.12	27.37	26.79	27.35	1,420,609	-0.37(-1.32%)
May 22, 2013	27.69	28.15	27.49	27.72	2,701,837	+0.01(+0.03%)
May 21, 2013	27.91	28.07	27.53	27.71	1,174,542	-0.10(-0.35%)
May 20, 2013	27.35	27.94	27.32	27.81	2,047,925	+0.40(+1.48%)
May 17, 2013	27.32	27.57	27.05	27.40	2,917,893	+0.38(+1.39%)
May 16, 2013	27.20	27.31	26.93	27.03	2,907,867	-0.17(-0.64%)
May 15, 2013	27.12	27.39	27.05	27.20	1,912,551	-0.02(-0.07%)
May 13, 2013	27.44	27.66	27.10	27.22	1,890,823	-0.18(-0.67%)
May 10, 2013	27.45	27.54	26.98	27.40	1,993,791	-0.20(-0.73%)
May 09, 2013	27.54	27.79	27.25	27.61	1,264,556	-0.02(-0.07%)
May 08, 2013	27.15	27.66	27.02	27.62	1,949,340	+0.46(+1.70%)
May 07, 2013	26.91	27.29	26.82	27.16	1,447,207	+0.38(+1.40%)
May 06, 2013	26.74	26.91	26.56	26.79	1,614,195	+0.07(+0.25%)
May 03, 2013	26.26	26.84	25.91	26.72	1,698,257	+0.81(+3.12%)
May 02, 2013	26.67	26.67	25.83	25.91	3,557,028	+0.15(+0.60%)
May 01, 2013	26.30	26.40	25.60	25.76	2,934,500	-0.83(-3.12%)
Apr 30, 2013	25.76	26.60	25.76	26.58	3,578,745	+0.94(+3.68%)
Apr 29, 2013	24.97	25.76	24.61	25.64	2,729,661	+0.79(+3.18%)
Apr 26, 2013	23.09	25.20	23.43	24.85	4,683,181	+1.42(+6.04%)
Apr 25, 2013	23.88	23.93	23.12	23.43	3,960,999	-0.25(-1.06%)
Apr 24, 2013	23.30	24.14	23.26	23.68	2,866,798	+0.46(+1.99%)
Apr 23, 2013	22.96	23.22	22.54	23.22	1,871,280	+0.39(+1.69%)
Apr 22, 2013	22.49	22.88	22.09	22.84	1,285,984	+0.51(+2.29%)
Apr 19, 2013	23.14	23.24	22.06	22.33	2,171,750	-0.53(-2.32%)
Apr 18, 2013	22.72	23.07	22.17	22.86	2,010,422	+0.31(+1.37%)
Apr 17, 2013	22.93	22.94	22.38	22.55	2,244,801	-0.75(-3.23%)
Apr 16, 2013	23.07	23.44	22.63	23.30	1,734,404	+0.55(+2.41%)
Apr 15, 2013	24.08	24.13	22.62	22.75	2,334,500	-1.69(-6.90%)
Apr 12, 2013	24.86	24.92	24.05	24.44	1,238,929	-0.68(-2.72%)
Apr 11, 2013	25.03	25.37	24.63	25.12	1,241,801	+0.11(+0.42%)
Apr 10, 2013	24.53	25.23	24.47	25.01	1,438,767	+0.54(+2.20%)
Apr 09, 2013	24.38	24.76	24.03	24.47	1,090,222	+0.14(+0.59%)
Apr 08, 2013	23.93	24.35	23.92	24.33	1,537,207	+0.44(+1.86%)
Apr 05, 2013	22.79	23.91	22.74	23.89	2,402,752	+0.66(+2.86%)
Apr 04, 2013	23.15	23.42	22.62	23.22	2,359,670	+0.04(+0.17%)
Apr 03, 2013	24.00	24.03	22.91	23.18	2,583,002	-0.72(-3.02%)
Apr 02, 2013	24.11	24.13	23.51	23.91	3,050,060	-0.05(-0.20%)
Apr 01, 2013	25.02	25.10	23.83	23.95	2,361,000	-1.07(-4.27%)
Mar 28, 2013	25.12	25.22	24.84	25.02	1,694,607	-0.03(-0.12%)
Mar 27, 2013	25.07	25.32	24.44	25.05	3,147,174	-0.16(-0.65%)
Mar 26, 2013	24.98	25.35	24.81	25.22	1,579,080	+0.32(+1.28%)
Mar 25, 2013	25.09	25.24	24.73	24.90	1,459,528	-0.08(-0.31%)
Mar 22, 2013	24.78	25.16	24.68	24.97	1,617,130	+0.35(+1.41%)
Mar 21, 2013	24.18	25.03	24.18	24.63	2,279,828	+0.26(+1.07%)
Mar 20, 2013	24.52	24.57	23.96	24.37	2,626,237	+0.12(+0.48%)
Mar 19, 2013	25.36	25.43	23.95	24.25	3,263,012	-1.09(-4.30%)
Mar 18, 2013	25.59	25.89	25.06	25.34	1,896,084	-0.63(-2.41%)
Mar 15, 2013	25.77	26.04	25.77	25.97	3,676,092	+0.13(+0.48%)
Mar 14, 2013	25.83	25.91	25.68	25.84	2,372,181	+0.13(+0.49%)
Mar 13, 2013	25.99	26.02	25.68	25.72	1,378,681	-0.24(-0.93%)
Mar 12, 2013	26.11	26.36	25.82	25.96	1,425,134	-0.10(-0.37%)
Mar 11, 2013	25.73	26.09	25.41	26.05	1,787,771	+0.18(+0.71%)
Mar 08, 2013	25.83	25.94	25.50	25.87	923,118	+0.29(+1.13%)
Mar 07, 2013	25.09	25.75	24.97	25.58	1,584,843	+0.51(+2.04%)
Mar 06, 2013	25.20	25.52	24.93	25.07	1,628,543	+0.00(+0.00%)
Mar 05, 2013	24.79	25.13	24.70	25.07	1,101,181	+0.49(+2.00%)
Mar 04, 2013	25.18	25.24	24.29	24.58	1,898,782	-0.63(-2.48%)

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.