Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	27.36	27.87	27.36	27.61	886,645	+0.11(+0.41%)
May 30, 2013	28.13	28.19	27.19	27.50	2,499,409	-0.48(-1.71%)
May 29, 2013	28.58	28.70	27.89	27.98	1,270,656	-0.79(-2.73%)
May 28, 2013	28.71	28.85	28.53	28.76	727,033	+0.24(+0.86%)
May 24, 2013	28.57	28.59	28.31	28.52	612,350	-0.13(-0.44%)
May 23, 2013	28.67	28.68	28.26	28.65	1,072,327	-0.23(-0.79%)
May 22, 2013	28.67	29.05	28.56	28.87	1,170,587	+0.32(+1.13%)
May 21, 2013	27.62	28.82	27.62	28.55	1,698,427	+0.96(+3.46%)
May 20, 2013	27.59	27.67	27.44	27.59	1,075,617	+0.01(+0.02%)
May 17, 2013	27.75	27.91	27.39	27.59	1,172,246	-0.02(-0.06%)
May 16, 2013	28.15	28.32	27.55	27.61	1,194,422	-0.51(-1.81%)
May 15, 2013	28.20	28.28	27.93	28.11	857,438	-0.01(-0.04%)
May 13, 2013	28.17	28.17	27.88	28.13	679,041	+0.04(+0.15%)
May 10, 2013	27.93	28.28	27.88	28.08	759,872	+0.12(+0.44%)
May 09, 2013	27.76	28.14	27.66	27.96	1,139,071	+0.01(+0.02%)
May 08, 2013	27.84	27.99	27.62	27.96	778,095	+0.12(+0.42%)
May 07, 2013	27.31	27.88	27.20	27.84	912,131	+0.42(+1.53%)
May 06, 2013	27.52	27.76	27.20	27.42	985,452	+0.05(+0.19%)
May 03, 2013	28.00	27.70	27.32	27.37	1,491,382	-0.22(-0.80%)
May 02, 2013	27.46	28.08	27.46	27.59	1,036,479	+0.19(+0.69%)
May 01, 2013	27.87	28.19	27.40	27.40	1,067,599	-0.49(-1.75%)
Apr 30, 2013	27.87	28.12	27.68	27.89	1,066,280	-0.02(-0.06%)
Apr 29, 2013	27.87	28.12	27.34	27.90	976,496	+0.10(+0.36%)
Apr 26, 2013	28.47	28.79	27.69	27.80	1,168,587	-0.69(-2.42%)
Apr 25, 2013	29.19	29.28	28.29	28.49	1,656,775	-0.49(-1.69%)
Apr 24, 2013	28.38	29.60	28.18	28.98	1,679,616	+0.70(+2.47%)
Apr 23, 2013	27.84	28.48	27.77	28.28	823,400	+0.46(+1.64%)
Apr 22, 2013	27.61	28.00	27.46	27.83	785,959	+0.36(+1.32%)
Apr 19, 2013	27.26	27.64	26.99	27.46	880,864	+0.32(+1.16%)
Apr 18, 2013	27.29	27.36	27.08	27.15	707,685	-0.14(-0.50%)
Apr 17, 2013	27.34	27.36	27.01	27.28	575,864	-0.08(-0.31%)
Apr 16, 2013	27.17	27.54	26.86	27.37	960,357	+0.39(+1.44%)
Apr 15, 2013	27.15	27.35	26.84	26.98	1,094,023	-0.39(-1.42%)
Apr 12, 2013	27.69	27.79	27.29	27.37	884,181	-0.43(-1.55%)
Apr 11, 2013	27.54	27.94	27.48	27.80	872,245	+0.26(+0.94%)
Apr 10, 2013	27.45	27.80	27.37	27.54	671,003	+0.10(+0.36%)
Apr 09, 2013	27.42	27.66	27.10	27.44	804,106	+0.07(+0.27%)
Apr 08, 2013	26.77	27.38	26.72	27.37	892,899	+0.70(+2.62%)
Apr 05, 2013	26.44	26.91	26.30	26.67	856,593	-0.11(-0.39%)
Apr 04, 2013	26.74	26.99	26.71	26.77	885,221	-0.05(-0.18%)
Apr 03, 2013	27.51	27.63	26.63	26.82	1,412,518	-0.70(-2.54%)
Apr 02, 2013	27.87	27.96	27.48	27.52	945,170	-0.25(-0.91%)
Apr 01, 2013	28.08	28.10	27.65	27.77	1,398,660	-0.33(-1.16%)
Mar 28, 2013	27.89	28.35	27.87	28.10	1,079,653	+0.21(+0.74%)
Mar 27, 2013	27.84	28.03	27.77	27.89	932,742	+0.05(+0.19%)
Mar 26, 2013	27.61	27.95	27.45	27.84	790,367	+0.32(+1.15%)
Mar 25, 2013	27.08	28.07	27.08	27.53	1,569,822	+0.55(+2.05%)
Mar 22, 2013	26.39	27.29	26.39	26.97	947,682	+0.58(+2.21%)
Mar 21, 2013	26.03	26.74	25.80	26.39	1,602,807	+0.34(+1.31%)
Mar 20, 2013	25.77	26.16	25.69	26.05	1,039,894	+0.40(+1.56%)
Mar 19, 2013	25.71	25.85	25.43	25.65	1,220,596	-0.07(-0.29%)
Mar 18, 2013	25.77	25.80	25.52	25.72	1,157,849	-0.29(-1.11%)
Mar 15, 2013	25.94	26.11	25.78	26.01	1,710,257	-0.06(-0.22%)
Mar 14, 2013	26.16	26.16	25.86	26.07	1,703,016	-0.12(-0.44%)
Mar 13, 2013	26.31	26.37	26.12	26.18	1,131,751	-0.19(-0.74%)
Mar 12, 2013	26.29	26.49	26.17	26.38	1,013,368	+0.06(+0.22%)
Mar 11, 2013	26.36	26.55	26.12	26.32	957,838	-0.04(-0.14%)
Mar 08, 2013	26.08	26.41	26.07	26.36	1,205,437	+0.34(+1.31%)
Mar 07, 2013	26.08	26.21	25.93	26.02	798,367	-0.07(-0.28%)
Mar 06, 2013	26.55	26.71	25.52	26.09	2,717,312	-0.44(-1.67%)
Mar 05, 2013	26.74	26.90	26.43	26.53	1,045,686	-0.06(-0.24%)
Mar 04, 2013	26.36	26.66	26.17	26.59	676,192	+0.17(+0.66%)

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.