Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	27.28	28.32	27.28	27.84	32,150	+0.36(+1.31%)
May 30, 2013	27.51	27.59	27.40	27.48	10,747	+0.06(+0.22%)
May 29, 2013	27.45	27.94	27.41	27.42	41,220	-0.46(-1.65%)
May 28, 2013	26.99	27.88	26.99	27.88	71,453	+1.26(+4.73%)
May 24, 2013	26.45	26.62	26.17	26.62	8,095	+0.13(+0.48%)
May 23, 2013	26.33	26.74	26.33	26.49	7,978	-0.21(-0.77%)
May 22, 2013	25.28	26.73	25.28	26.70	42,410	+1.02(+3.97%)
May 21, 2013	26.15	26.15	25.68	25.68	6,436	-0.21(-0.81%)
May 20, 2013	25.69	26.10	25.43	25.89	116,761	+0.01(+0.02%)
May 17, 2013	25.42	25.90	25.39	25.88	8,900	+0.64(+2.55%)
May 16, 2013	25.16	25.24	25.12	25.24	11,000	-0.66(-2.55%)
May 15, 2013	25.80	26.13	25.69	25.90	8,876	+0.12(+0.45%)
May 13, 2013	25.71	25.80	25.68	25.78	7,129	+0.24(+0.96%)
May 10, 2013	25.11	25.78	25.11	25.54	24,853	+0.69(+2.78%)
May 09, 2013	24.76	24.85	24.50	24.85	14,034	+0.07(+0.28%)
May 08, 2013	24.84	24.85	24.66	24.78	7,098	-0.18(-0.70%)
May 07, 2013	24.94	25.00	24.86	24.96	7,749	+0.14(+0.54%)
May 06, 2013	24.64	24.89	24.64	24.82	7,523	+0.16(+0.67%)
May 03, 2013	24.27	24.76	23.65	24.66	10,925	+1.01(+4.26%)
May 02, 2013	23.69	23.73	23.60	23.65	9,937	-0.01(-0.05%)
May 01, 2013	23.73	23.76	23.55	23.66	18,648	-0.32(-1.33%)
Apr 30, 2013	23.75	24.01	23.57	23.98	11,561	+0.08(+0.33%)
Apr 29, 2013	23.86	23.95	23.83	23.90	7,519	-0.06(-0.25%)
Apr 26, 2013	24.10	24.46	23.90	23.96	11,842	-0.50(-2.04%)
Apr 25, 2013	24.56	24.56	24.46	24.46	3,476	+0.12(+0.49%)
Apr 24, 2013	24.40	24.40	24.26	24.34	23,015	-0.10(-0.41%)
Apr 23, 2013	24.21	24.44	23.94	24.44	680,942	+0.05(+0.21%)
Apr 22, 2013	24.27	24.41	24.27	24.39	4,281	-0.05(-0.20%)
Apr 19, 2013	24.44	24.56	24.44	24.44	6,906	+0.14(+0.58%)
Apr 18, 2013	24.31	24.39	24.30	24.30	10,985	-0.09(-0.37%)
Apr 17, 2013	24.61	24.61	24.20	24.39	10,871	-0.22(-0.89%)
Apr 16, 2013	24.67	24.69	24.55	24.61	7,521	+0.22(+0.90%)
Apr 15, 2013	24.49	24.56	24.39	24.39	7,821	-0.13(-0.53%)
Apr 12, 2013	24.57	24.76	24.47	24.52	13,863	-0.60(-2.39%)
Apr 11, 2013	25.09	25.18	25.01	25.12	10,617	-0.11(-0.45%)
Apr 10, 2013	25.00	25.23	25.00	25.23	15,923	+0.51(+2.08%)
Apr 09, 2013	24.54	24.76	24.54	24.72	22,268	-0.07(-0.27%)
Apr 08, 2013	24.50	24.82	24.38	24.79	9,480	+0.32(+1.30%)
Apr 05, 2013	24.35	24.47	24.16	24.47	27,866	-0.29(-1.17%)
Apr 04, 2013	25.05	25.05	24.70	24.76	27,486	-0.47(-1.86%)
Apr 03, 2013	25.50	25.50	25.14	25.23	16,163	-0.60(-2.32%)
Apr 02, 2013	25.82	25.87	25.77	25.83	22,191	+0.28(+1.10%)
Apr 01, 2013	25.83	25.83	25.41	25.55	40,278	-0.31(-1.20%)
Mar 28, 2013	25.62	25.86	25.52	25.86	14,693	+0.26(+1.02%)
Mar 27, 2013	25.62	25.66	25.40	25.60	52,333	-0.55(-2.11%)
Mar 26, 2013	26.55	26.55	26.08	26.15	17,304	-0.09(-0.33%)
Mar 25, 2013	26.53	26.57	26.14	26.24	10,595	-0.15(-0.57%)
Mar 22, 2013	26.44	26.56	26.31	26.39	5,603	-0.09(-0.34%)
Mar 21, 2013	26.36	26.53	26.36	26.48	104,817	-0.22(-0.82%)
Mar 20, 2013	26.68	26.70	26.44	26.70	529,200	+0.35(+1.33%)
Mar 19, 2013	26.51	26.51	26.11	26.35	22,815	-0.35(-1.30%)
Mar 18, 2013	26.72	26.83	26.65	26.70	11,294	-0.45(-1.67%)
Mar 15, 2013	27.50	27.50	27.12	27.15	27,623	-0.48(-1.74%)
Mar 14, 2013	28.12	28.12	27.57	27.63	5,768	-0.06(-0.22%)
Mar 13, 2013	27.84	27.92	27.67	27.69	19,432	+0.04(+0.14%)
Mar 12, 2013	27.71	27.73	27.56	27.65	16,826	-0.37(-1.32%)
Mar 11, 2013	27.80	28.02	27.80	28.02	9,498	+0.03(+0.11%)
Mar 08, 2013	28.14	28.14	27.86	27.99	94,982	+0.62(+2.27%)
Mar 07, 2013	27.07	27.40	27.07	27.37	10,837	+0.63(+2.35%)
Mar 06, 2013	26.81	26.81	26.64	26.74	8,759	+0.37(+1.39%)
Mar 05, 2013	26.40	26.51	26.36	26.37	14,570	+0.18(+0.67%)
Mar 04, 2013	26.11	26.25	26.04	26.20	11,966	+0.17(+0.64%)

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.