Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	21.10	21.18	20.83	20.87	33,209,386	-0.39(-1.82%)
May 30, 2013	21.22	21.48	21.20	21.25	22,686,834	+0.02(+0.09%)
May 29, 2013	21.27	21.37	21.03	21.23	22,537,852	-0.19(-0.86%)
May 28, 2013	21.31	21.70	21.30	21.42	25,269,884	+0.34(+1.63%)
May 24, 2013	20.75	21.08	20.66	21.08	0	+0.06(+0.29%)
May 23, 2013	20.71	21.05	20.57	21.01	24,547,386	+0.03(+0.15%)
May 22, 2013	21.34	21.53	20.88	20.98	29,686,354	-0.21(-1.00%)
May 21, 2013	21.59	21.64	21.19	21.20	33,751,644	-0.39(-1.79%)
May 20, 2013	21.82	21.86	21.51	21.58	0	-0.29(-1.34%)
May 17, 2013	21.79	22.03	21.78	21.88	0	+0.35(+1.63%)
May 16, 2013	21.91	21.95	21.49	21.52	22,091,326	-0.33(-1.50%)
May 15, 2013	21.71	21.86	21.62	21.85	22,211,856	+0.51(+2.39%)
May 13, 2013	21.52	21.52	21.25	21.34	18,718,882	-0.12(-0.57%)
May 10, 2013	21.37	21.53	21.30	21.47	0	+0.19(+0.87%)
May 09, 2013	21.21	21.60	21.13	21.28	24,104,732	+0.08(+0.38%)
May 08, 2013	20.83	21.21	20.74	21.20	18,218,230	+0.39(+1.89%)
May 07, 2013	20.80	20.88	20.48	20.81	0	-0.06(-0.28%)
May 06, 2013	20.85	21.15	20.74	20.86	0	-0.05(-0.22%)
May 03, 2013	20.83	21.03	20.66	20.91	0	+0.25(+1.23%)
May 02, 2013	20.22	20.71	20.07	20.66	25,626,484	+0.44(+2.19%)
May 01, 2013	20.20	20.39	20.03	20.21	0	+0.00(+0.02%)
Apr 30, 2013	20.32	20.50	20.11	20.21	0	-0.17(-0.85%)
Apr 29, 2013	20.29	20.44	20.14	20.38	18,591,042	+0.12(+0.57%)
Apr 26, 2013	20.21	20.39	20.02	20.27	27,513,256	+0.07(+0.34%)
Apr 25, 2013	20.56	20.58	20.09	20.20	29,753,746	-0.24(-1.15%)
Apr 24, 2013	20.44	20.57	20.31	20.43	0	+0.19(+0.91%)
Apr 23, 2013	20.04	20.36	20.00	20.25	32,868,532	+0.33(+1.67%)
Apr 22, 2013	20.11	20.18	19.73	19.92	35,675,052	-0.29(-1.45%)
Apr 19, 2013	20.36	20.53	20.02	20.21	40,443,416	-0.17(-0.81%)
Apr 18, 2013	20.77	20.92	20.34	20.37	65,735,544	-1.27(-5.85%)
Apr 17, 2013	21.79	21.92	21.47	21.64	38,063,248	-0.35(-1.60%)
Apr 16, 2013	21.67	22.04	21.60	21.99	22,371,652	+0.45(+2.10%)
Apr 15, 2013	21.98	22.17	21.48	21.54	23,843,720	-0.57(-2.57%)
Apr 12, 2013	22.33	22.33	21.91	22.11	16,373,039	-0.18(-0.81%)
Apr 11, 2013	22.15	22.39	22.07	22.29	18,901,806	+0.19(+0.84%)
Apr 10, 2013	21.73	22.21	21.71	22.10	20,742,900	+0.47(+2.19%)
Apr 09, 2013	21.39	21.77	21.34	21.63	16,239,533	+0.08(+0.36%)
Apr 08, 2013	21.38	21.93	21.33	21.55	26,410,544	+0.14(+0.63%)
Apr 05, 2013	21.11	21.44	21.02	21.42	18,759,564	-0.10(-0.48%)
Apr 04, 2013	21.35	21.55	21.25	21.52	15,312,903	+0.11(+0.52%)
Apr 03, 2013	21.53	21.60	21.34	21.41	29,802,780	-0.25(-1.18%)
Apr 02, 2013	21.70	21.91	21.58	21.66	39,480,460	+0.17(+0.81%)
Apr 01, 2013	21.46	21.89	21.39	21.49	53,455,696	+0.57(+2.75%)
Mar 28, 2013	20.07	21.02	19.85	20.91	62,808,332	+0.83(+4.13%)
Mar 27, 2013	19.93	20.28	19.65	20.09	32,188,934	-0.01(-0.04%)
Mar 26, 2013	19.93	20.11	19.71	20.09	27,892,432	+0.30(+1.52%)
Mar 25, 2013	20.60	20.60	19.72	19.79	47,124,040	-0.76(-3.68%)
Mar 22, 2013	20.45	20.62	20.43	20.55	22,056,110	+0.14(+0.66%)
Mar 21, 2013	20.14	20.46	20.04	20.41	36,440,528	+0.19(+0.95%)
Mar 20, 2013	19.93	20.29	19.69	20.22	37,934,452	+0.51(+2.59%)
Mar 19, 2013	19.67	20.69	19.46	19.71	37,910,832	+0.38(+1.97%)
Mar 18, 2013	19.23	19.50	19.11	19.33	37,172,924	-0.12(-0.60%)
Mar 15, 2013	19.95	20.09	19.41	19.45	56,436,836	-0.54(-2.68%)
Mar 14, 2013	19.98	20.41	19.90	19.98	44,443,184	+0.32(+1.61%)
Mar 13, 2013	20.43	20.44	19.53	19.66	51,341,188	-0.76(-3.74%)
Mar 12, 2013	19.94	20.48	19.63	20.43	41,800,196	+0.08(+0.38%)
Mar 11, 2013	20.48	20.58	20.32	20.35	23,241,240	-0.14(-0.70%)
Mar 08, 2013	20.51	20.62	20.16	20.49	33,903,884	+0.06(+0.28%)
Mar 07, 2013	20.71	20.78	20.35	20.44	24,498,342	-0.23(-1.10%)
Mar 06, 2013	21.21	21.22	20.61	20.66	37,746,672	-0.65(-3.06%)
Mar 05, 2013	21.43	21.60	21.12	21.32	25,438,438	-0.08(-0.40%)
Mar 04, 2013	20.96	21.40	20.93	21.40	25,278,526	+0.22(+1.06%)

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.