Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	24.40	24.41	23.74	23.74	7,359,303	-0.80(-3.24%)
May 30, 2013	24.69	24.75	24.50	24.53	3,552,102	-0.09(-0.36%)
May 29, 2013	25.03	25.04	24.51	24.62	5,891,219	-0.52(-2.08%)
May 28, 2013	25.16	25.27	25.02	25.14	4,294,386	+0.19(+0.77%)
May 24, 2013	25.08	25.13	24.87	24.95	2,868,829	-0.21(-0.82%)
May 23, 2013	24.82	25.23	24.73	25.16	4,247,783	+0.01(+0.06%)
May 22, 2013	25.54	25.78	25.07	25.14	7,251,036	-0.42(-1.64%)
May 21, 2013	25.26	25.64	25.18	25.56	4,928,156	+0.23(+0.90%)
May 20, 2013	25.74	25.78	25.29	25.33	6,428,281	-0.44(-1.71%)
May 17, 2013	25.19	25.81	25.05	25.78	8,510,569	+0.62(+2.46%)
May 16, 2013	25.32	25.47	25.05	25.16	6,800,770	-0.41(-1.58%)
May 15, 2013	25.02	25.66	24.95	25.56	7,238,503	+0.67(+2.69%)
May 13, 2013	24.94	24.98	24.71	24.89	4,742,530	-0.05(-0.21%)
May 10, 2013	24.80	25.03	24.76	24.94	4,892,968	+0.11(+0.44%)
May 09, 2013	25.15	25.26	24.80	24.83	5,186,937	-0.36(-1.42%)
May 08, 2013	25.07	25.19	24.83	25.19	4,697,102	+0.04(+0.17%)
May 07, 2013	24.91	25.15	24.75	25.15	4,589,195	+0.34(+1.36%)
May 06, 2013	24.98	25.02	24.68	24.81	3,889,112	-0.23(-0.94%)
May 03, 2013	24.77	25.08	24.61	25.05	5,466,861	+0.44(+1.79%)
May 02, 2013	24.06	24.83	23.97	24.61	8,331,162	+0.01(+0.06%)
May 01, 2013	24.75	24.89	24.54	24.59	7,025,476	-0.26(-1.06%)
Apr 30, 2013	24.90	24.92	24.64	24.86	6,179,431	-0.07(-0.26%)
Apr 29, 2013	24.57	25.04	24.54	24.92	7,059,408	+0.41(+1.67%)
Apr 26, 2013	24.46	24.65	24.30	24.51	7,880,088	+0.21(+0.87%)
Apr 25, 2013	23.89	24.34	23.70	24.30	6,808,216	+0.58(+2.44%)
Apr 24, 2013	23.88	24.04	23.69	23.72	4,215,567	-0.12(-0.49%)
Apr 23, 2013	23.68	23.84	23.46	23.84	5,196,182	+0.24(+1.02%)
Apr 22, 2013	23.55	23.67	23.36	23.60	4,539,654	+0.03(+0.12%)
Apr 19, 2013	23.44	23.63	23.40	23.57	8,332,355	+0.20(+0.85%)
Apr 18, 2013	23.49	23.56	23.21	23.37	6,045,990	-0.12(-0.50%)
Apr 17, 2013	23.36	23.55	23.08	23.49	6,939,219	-0.08(-0.34%)
Apr 16, 2013	23.16	23.63	23.08	23.57	5,770,869	+0.48(+2.09%)
Apr 15, 2013	23.79	23.87	23.07	23.08	9,455,093	-0.82(-3.43%)
Apr 12, 2013	24.09	24.24	23.76	23.90	7,504,062	-0.25(-1.03%)
Apr 11, 2013	24.25	24.31	24.07	24.15	4,449,527	-0.14(-0.57%)
Apr 10, 2013	24.01	24.33	23.89	24.29	5,491,006	+0.32(+1.34%)
Apr 09, 2013	24.35	24.35	23.70	23.97	8,344,705	-0.43(-1.77%)
Apr 08, 2013	24.25	24.40	24.15	24.40	3,744,102	+0.11(+0.45%)
Apr 05, 2013	24.31	24.35	24.05	24.29	4,487,231	-0.31(-1.25%)
Apr 04, 2013	24.33	24.60	24.24	24.60	5,483,250	+0.26(+1.08%)
Apr 03, 2013	24.94	24.97	24.22	24.34	8,942,094	-0.64(-2.58%)
Apr 02, 2013	24.72	25.10	24.61	24.98	9,427,973	+0.31(+1.25%)
Apr 01, 2013	24.70	24.75	24.36	24.67	4,725,450	-0.03(-0.12%)
Mar 28, 2013	24.12	24.73	24.07	24.70	8,100,538	+0.56(+2.30%)
Mar 27, 2013	23.91	24.15	23.85	24.15	4,621,257	+0.10(+0.43%)
Mar 26, 2013	23.95	24.13	23.93	24.04	3,018,291	+0.19(+0.80%)
Mar 25, 2013	24.11	24.17	23.80	23.85	3,736,626	-0.15(-0.64%)
Mar 22, 2013	23.91	24.04	23.89	24.01	2,871,283	+0.12(+0.52%)
Mar 21, 2013	24.06	24.15	23.79	23.88	3,369,369	-0.29(-1.21%)
Mar 20, 2013	24.07	24.26	24.04	24.17	3,813,352	+0.23(+0.95%)
Mar 19, 2013	23.98	24.09	23.82	23.95	4,927,497	+0.01(+0.03%)
Mar 18, 2013	23.96	24.17	23.84	23.94	4,183,493	-0.23(-0.94%)
Mar 15, 2013	24.02	24.17	23.87	24.17	8,805,787	+0.07(+0.27%)
Mar 14, 2013	24.16	24.16	24.01	24.10	4,982,990	-0.01(-0.06%)
Mar 13, 2013	23.84	24.13	23.75	24.12	6,613,495	+0.27(+1.14%)
Mar 12, 2013	23.73	23.94	23.65	23.84	5,005,041	+0.07(+0.31%)
Mar 11, 2013	23.73	23.92	23.60	23.77	4,051,778	-0.06(-0.25%)
Mar 08, 2013	23.79	24.00	23.72	23.83	6,112,064	-0.02(-0.09%)
Mar 07, 2013	23.76	23.89	23.67	23.85	4,130,390	+0.18(+0.77%)
Mar 06, 2013	23.61	23.73	23.55	23.67	5,272,118	+0.08(+0.34%)
Mar 05, 2013	23.54	23.71	23.48	23.59	5,609,169	+0.14(+0.59%)
Mar 04, 2013	23.37	23.52	23.22	23.45	5,350,927	+0.04(+0.16%)

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.