Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	25.26	25.41	25.15	25.26	59,612	-0.39(-1.51%)
May 30, 2013	25.60	25.67	25.42	25.65	7,424	+0.19(+0.74%)
May 29, 2013	25.55	25.55	25.04	25.46	39,041	-0.15(-0.57%)
May 28, 2013	25.89	25.89	25.48	25.60	17,285	+0.21(+0.81%)
May 24, 2013	25.29	25.40	25.12	25.40	14,828	+0.16(+0.65%)
May 23, 2013	24.87	25.29	24.83	25.23	23,646	+0.21(+0.83%)
May 22, 2013	25.52	25.57	25.02	25.02	37,805	-0.47(-1.86%)
May 21, 2013	25.39	25.55	25.23	25.50	68,721	+0.03(+0.14%)
May 20, 2013	25.15	25.59	25.15	25.46	30,574	+0.39(+1.55%)
May 17, 2013	24.96	25.10	24.86	25.08	56,481	+0.12(+0.48%)
May 16, 2013	25.14	25.15	24.87	24.96	9,668	-0.16(-0.62%)
May 15, 2013	25.03	25.17	24.99	25.11	47,788	+0.03(+0.14%)
May 13, 2013	25.17	25.17	24.88	25.08	52,880	-0.16(-0.65%)
May 10, 2013	24.90	25.24	24.83	25.24	38,001	+0.26(+1.04%)
May 09, 2013	24.90	25.13	24.90	24.98	7,527	-0.10(-0.41%)
May 08, 2013	25.28	25.28	25.08	25.09	25,331	-0.20(-0.78%)
May 07, 2013	25.18	25.34	25.00	25.28	31,796	+0.32(+1.28%)
May 06, 2013	24.93	25.06	24.83	24.96	39,776	-0.01(-0.06%)
May 03, 2013	24.84	25.01	24.62	24.98	26,770	+0.36(+1.46%)
May 02, 2013	24.61	24.70	24.40	24.62	42,482	-0.05(-0.22%)
May 01, 2013	24.77	24.82	24.65	24.67	5,180	+0.01(+0.05%)
Apr 30, 2013	24.77	24.74	24.60	24.66	10,719	-0.08(-0.31%)
Apr 29, 2013	24.52	24.75	24.43	24.74	13,524	+0.50(+2.06%)
Apr 26, 2013	24.19	24.46	24.23	24.24	6,046	-0.20(-0.81%)
Apr 25, 2013	24.86	24.86	24.29	24.44	17,916	-0.26(-1.05%)
Apr 24, 2013	24.76	24.76	24.43	24.70	9,899	+0.04(+0.17%)
Apr 23, 2013	24.24	24.69	24.17	24.65	12,496	+0.43(+1.79%)
Apr 22, 2013	24.05	24.24	24.03	24.22	11,254	+0.08(+0.35%)
Apr 19, 2013	23.89	24.17	23.89	24.14	2,717	+0.17(+0.72%)
Apr 18, 2013	24.05	24.11	23.90	23.96	4,988	+0.16(+0.69%)
Apr 17, 2013	24.34	24.34	23.78	23.80	29,905	-0.70(-2.85%)
Apr 16, 2013	24.37	24.59	24.27	24.50	83,768	+0.53(+2.23%)
Apr 15, 2013	24.41	24.41	23.96	23.96	17,705	-0.66(-2.69%)
Apr 12, 2013	24.62	24.71	24.44	24.63	17,893	+0.02(+0.07%)
Apr 11, 2013	24.65	24.75	24.57	24.61	26,141	+0.21(+0.88%)
Apr 10, 2013	24.22	24.40	24.21	24.40	4,640	+0.19(+0.78%)
Apr 09, 2013	24.26	24.26	23.98	24.21	8,597	+0.18(+0.75%)
Apr 08, 2013	23.84	24.02	23.60	24.02	10,191	+0.19(+0.80%)
Apr 05, 2013	23.70	23.90	23.44	23.84	44,213	-0.30(-1.25%)
Apr 04, 2013	24.16	24.36	24.05	24.14	98,040	+0.02(+0.07%)
Apr 03, 2013	24.74	24.74	24.12	24.12	63,210	-0.34(-1.41%)
Apr 02, 2013	24.48	24.65	24.34	24.46	23,429	+0.04(+0.18%)
Apr 01, 2013	24.53	24.64	24.37	24.42	39,242	-0.09(-0.36%)
Mar 28, 2013	24.02	24.52	24.02	24.51	29,868	+0.58(+2.43%)
Mar 27, 2013	24.15	24.15	23.85	23.93	47,285	-0.40(-1.63%)
Mar 26, 2013	24.36	24.40	24.21	24.33	9,126	+0.07(+0.28%)
Mar 25, 2013	24.73	24.77	24.18	24.26	48,058	-0.29(-1.19%)
Mar 22, 2013	24.43	24.55	24.29	24.55	15,437	+0.32(+1.31%)
Mar 21, 2013	24.40	24.40	24.21	24.23	16,205	-0.21(-0.85%)
Mar 20, 2013	24.57	24.75	24.29	24.44	15,130	+0.22(+0.93%)
Mar 19, 2013	24.34	24.41	24.19	24.21	5,702	+0.00(+0.00%)
Mar 18, 2013	24.06	24.34	23.74	24.21	19,520	+0.14(+0.57%)
Mar 15, 2013	24.49	24.57	24.08	24.08	21,818	-0.18(-0.75%)
Mar 14, 2013	24.08	24.37	24.07	24.26	16,810	+0.18(+0.75%)
Mar 13, 2013	23.97	24.08	23.90	24.08	3,564	+0.09(+0.36%)
Mar 12, 2013	24.15	24.24	23.96	23.99	13,176	-0.02(-0.07%)
Mar 11, 2013	24.04	24.04	23.92	24.01	19,405	+0.13(+0.54%)
Mar 08, 2013	24.09	24.09	23.65	23.88	48,074	-0.15(-0.61%)
Mar 07, 2013	24.09	24.09	24.01	24.02	5,004	+0.37(+1.57%)
Mar 06, 2013	24.04	24.04	23.63	23.65	23,080	-0.35(-1.47%)
Mar 05, 2013	23.62	24.05	23.62	24.01	9,295	+0.41(+1.72%)
Mar 04, 2013	23.33	23.62	23.33	23.60	16,328	+0.41(+1.78%)

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.