Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	21.29	21.71	21.10	21.11	972,031	-0.02(-0.10%)
May 30, 2013	21.37	22.15	21.07	21.14	948,440	-0.28(-1.28%)
May 29, 2013	20.69	21.66	20.58	21.41	830,303	+0.72(+3.46%)
May 28, 2013	21.76	21.84	20.66	20.69	1,943,022	-0.81(-3.77%)
May 24, 2013	22.08	22.45	21.42	21.50	651,149	-0.64(-2.88%)
May 23, 2013	21.89	22.15	21.31	22.14	1,014,061	-0.18(-0.81%)
May 22, 2013	22.98	23.73	21.79	22.32	1,281,507	-0.71(-3.08%)
May 21, 2013	23.86	23.86	22.58	23.03	1,247,316	-0.62(-2.60%)
May 20, 2013	22.79	24.04	22.66	23.65	803,699	+0.95(+4.18%)
May 17, 2013	22.48	22.76	22.36	22.70	521,660	+0.04(+0.19%)
May 16, 2013	22.81	23.05	22.43	22.66	609,150	+0.23(+1.03%)
May 15, 2013	22.01	22.94	21.95	22.42	398,661	+1.15(+5.41%)
May 13, 2013	21.73	21.83	21.21	21.27	1,030,326	-0.46(-2.10%)
May 10, 2013	22.64	22.71	21.61	21.73	1,091,755	-0.98(-4.33%)
May 09, 2013	22.32	23.03	22.32	22.71	1,898,452	+0.37(+1.65%)
May 08, 2013	22.86	23.28	22.14	22.34	977,161	-0.46(-2.00%)
May 07, 2013	22.03	22.92	21.84	22.80	1,113,287	+1.21(+5.60%)
May 06, 2013	20.93	22.02	20.90	21.59	1,783,296	+0.97(+4.70%)
May 03, 2013	20.41	21.24	20.08	20.62	1,639,091	+0.54(+2.70%)
May 02, 2013	20.00	20.98	18.83	20.08	7,070,129	-1.24(-5.81%)
May 01, 2013	22.05	22.10	21.03	21.32	1,801,492	-0.72(-3.28%)
Apr 30, 2013	23.25	23.45	21.63	22.04	1,371,982	-1.30(-5.58%)
Apr 29, 2013	23.15	23.51	22.97	23.34	763,336	+0.38(+1.67%)
Apr 26, 2013	22.47	23.19	22.26	22.96	476,969	-0.23(-1.00%)
Apr 25, 2013	23.06	23.60	22.83	23.19	941,860	+0.25(+1.07%)
Apr 24, 2013	22.69	23.05	22.69	22.94	836,714	+0.22(+0.96%)
Apr 23, 2013	22.66	23.11	22.08	22.73	816,027	+0.05(+0.22%)
Apr 22, 2013	21.71	22.91	21.44	22.68	845,869	+1.00(+4.61%)
Apr 19, 2013	21.20	21.79	20.80	21.68	875,455	+0.62(+2.92%)
Apr 18, 2013	21.50	21.58	20.63	21.06	1,694,116	-0.22(-1.05%)
Apr 17, 2013	22.47	22.48	20.94	21.29	1,846,228	-1.32(-5.86%)
Apr 16, 2013	22.29	23.11	22.12	22.61	1,192,318	+0.61(+2.76%)
Apr 15, 2013	22.62	22.66	21.76	22.00	1,276,519	-0.72(-3.18%)
Apr 12, 2013	23.23	23.23	22.58	22.73	1,327,927	-0.62(-2.64%)
Apr 11, 2013	24.98	25.13	23.31	23.34	2,206,626	-1.56(-6.28%)
Apr 10, 2013	24.69	25.06	24.31	24.91	1,145,338	+0.29(+1.18%)
Apr 09, 2013	24.13	25.21	24.13	24.62	1,004,756	+0.38(+1.58%)
Apr 08, 2013	24.73	25.40	23.72	24.23	2,830,248	-0.39(-1.59%)
Apr 05, 2013	24.32	24.73	23.55	24.62	1,389,408	-0.01(-0.06%)
Apr 04, 2013	24.33	25.09	23.95	24.64	2,040,708	+0.53(+2.19%)
Apr 03, 2013	25.43	25.67	23.92	24.11	4,061,541	-2.11(-8.06%)
Apr 02, 2013	26.85	27.11	26.09	26.22	1,251,355	-0.49(-1.84%)
Apr 01, 2013	27.14	28.23	26.63	26.72	1,293,592	-0.19(-0.70%)
Mar 28, 2013	27.44	27.44	26.80	26.90	2,245,774	-0.31(-1.14%)
Mar 27, 2013	27.95	28.00	26.98	27.21	1,550,364	-0.96(-3.42%)
Mar 26, 2013	28.82	28.92	27.74	28.18	946,900	-0.39(-1.37%)
Mar 25, 2013	29.61	29.84	28.45	28.57	911,896	-0.94(-3.19%)
Mar 22, 2013	29.21	29.64	29.21	29.51	463,774	+0.41(+1.42%)
Mar 21, 2013	29.86	30.39	28.96	29.10	522,570	-0.72(-2.40%)
Mar 20, 2013	29.05	29.82	28.95	29.81	733,199	+0.86(+2.97%)
Mar 19, 2013	28.58	29.26	28.58	28.95	655,939	+0.30(+1.04%)
Mar 18, 2013	28.22	29.60	28.13	28.66	969,268	-0.08(-0.28%)
Mar 15, 2013	27.75	29.16	27.59	28.73	2,309,266	+1.19(+4.31%)
Mar 14, 2013	27.40	27.78	26.90	27.55	1,658,683	+0.22(+0.82%)
Mar 13, 2013	27.82	28.22	26.86	27.32	2,741,777	-0.95(-3.35%)
Mar 12, 2013	27.27	28.59	27.27	28.27	2,055,852	+0.85(+3.09%)
Mar 11, 2013	28.69	28.73	27.11	27.42	1,639,084	-1.13(-3.95%)
Mar 08, 2013	29.00	29.34	28.41	28.55	4,262,414	-0.39(-1.35%)
Mar 07, 2013	29.13	29.23	28.09	28.94	1,557,348	-0.22(-0.74%)
Mar 06, 2013	30.15	30.31	28.96	29.16	943,500	-0.69(-2.33%)
Mar 05, 2013	30.70	30.75	29.66	29.86	623,018	-0.53(-1.74%)
Mar 04, 2013	29.88	30.39	29.34	30.39	1,333,953	+0.46(+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.