Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	22.21	22.28	21.65	21.65	10,336,265	-0.58(-2.62%)
May 30, 2013	22.54	22.66	22.00	22.23	6,979,734	-0.33(-1.47%)
May 29, 2013	22.95	22.95	22.44	22.56	5,937,487	-0.48(-2.08%)
May 28, 2013	23.36	23.39	23.01	23.04	3,828,211	-0.09(-0.39%)
May 24, 2013	22.97	23.23	22.87	23.13	3,097,408	+0.07(+0.32%)
May 23, 2013	23.14	23.16	22.89	23.06	6,243,785	-0.31(-1.32%)
May 22, 2013	23.40	23.64	23.28	23.36	4,184,803	-0.06(-0.24%)
May 21, 2013	23.40	23.65	23.34	23.42	5,922,466	+0.02(+0.10%)
May 20, 2013	23.07	23.43	23.04	23.40	6,501,274	+0.32(+1.41%)
May 17, 2013	22.75	23.07	22.75	23.07	5,648,608	+0.32(+1.40%)
May 16, 2013	22.94	22.95	22.71	22.75	4,577,889	-0.16(-0.70%)
May 15, 2013	22.77	23.04	22.75	22.91	4,156,104	+0.40(+1.80%)
May 13, 2013	22.49	22.57	22.33	22.51	2,999,485	+0.02(+0.10%)
May 10, 2013	22.46	22.54	22.41	22.49	3,820,482	-0.01(-0.03%)
May 09, 2013	22.49	22.57	22.38	22.49	4,919,756	+0.02(+0.10%)
May 08, 2013	22.29	22.49	22.24	22.47	4,242,679	+0.09(+0.41%)
May 07, 2013	22.27	22.38	22.13	22.38	4,612,103	+0.11(+0.49%)
May 06, 2013	22.21	22.36	22.10	22.27	5,049,726	+0.13(+0.57%)
May 03, 2013	22.19	22.17	22.06	22.14	6,918,186	+0.07(+0.34%)
May 02, 2013	21.97	22.12	21.90	22.07	4,933,887	+0.11(+0.49%)
May 01, 2013	22.27	22.28	21.92	21.96	5,621,671	-0.32(-1.46%)
Apr 30, 2013	22.23	22.29	21.99	22.29	5,474,028	+0.11(+0.51%)
Apr 29, 2013	22.27	22.28	22.12	22.17	4,033,270	+0.07(+0.31%)
Apr 26, 2013	22.32	22.44	22.00	22.10	4,948,171	-0.19(-0.84%)
Apr 25, 2013	22.57	22.73	22.24	22.29	7,708,455	-0.50(-2.18%)
Apr 24, 2013	22.61	22.85	22.51	22.79	6,449,970	+0.26(+1.14%)
Apr 23, 2013	22.37	22.59	22.23	22.53	5,406,919	+0.30(+1.36%)
Apr 22, 2013	22.20	22.29	22.10	22.23	5,763,669	+0.07(+0.33%)
Apr 19, 2013	21.73	22.24	21.70	22.16	8,211,416	+0.54(+2.51%)
Apr 18, 2013	21.53	21.80	21.43	21.61	6,765,849	+0.07(+0.32%)
Apr 17, 2013	21.80	21.81	21.43	21.55	7,993,651	-0.32(-1.49%)
Apr 16, 2013	21.74	21.93	21.66	21.87	5,845,476	+0.24(+1.11%)
Apr 15, 2013	21.97	21.98	21.63	21.63	5,870,429	-0.47(-2.14%)
Apr 12, 2013	21.96	22.17	21.89	22.10	4,796,858	+0.01(+0.03%)
Apr 11, 2013	22.23	22.27	22.06	22.10	4,716,251	-0.10(-0.44%)
Apr 10, 2013	22.09	22.26	22.02	22.20	4,700,797	+0.17(+0.78%)
Apr 09, 2013	21.72	22.12	21.68	22.02	6,743,768	+0.30(+1.36%)
Apr 08, 2013	21.40	21.73	21.37	21.73	6,130,453	+0.34(+1.60%)
Apr 05, 2013	21.40	21.55	21.23	21.39	7,837,616	-0.19(-0.90%)
Apr 04, 2013	21.57	21.75	21.47	21.58	5,066,026	+0.01(+0.05%)
Apr 03, 2013	22.10	22.14	21.43	21.57	9,888,538	-0.57(-2.57%)
Apr 02, 2013	22.40	22.43	22.08	22.14	6,443,586	-0.15(-0.69%)
Apr 01, 2013	22.04	22.45	22.04	22.29	7,597,432	+0.25(+1.11%)
Mar 28, 2013	21.87	22.12	21.70	22.05	8,966,318	+0.18(+0.81%)
Mar 27, 2013	21.59	21.91	21.53	21.87	5,993,863	+0.22(+1.00%)
Mar 26, 2013	21.50	21.66	21.41	21.65	5,739,921	+0.22(+1.04%)
Mar 25, 2013	21.49	21.52	21.29	21.43	6,771,582	-0.01(-0.05%)
Mar 22, 2013	21.19	21.58	21.18	21.44	4,999,995	+0.24(+1.13%)
Mar 21, 2013	21.05	21.49	21.01	21.20	8,694,317	+0.13(+0.62%)
Mar 20, 2013	20.89	21.11	20.88	21.07	6,242,285	+0.24(+1.15%)
Mar 19, 2013	20.67	20.86	20.62	20.83	4,247,079	+0.18(+0.86%)
Mar 18, 2013	20.64	20.79	20.58	20.66	4,727,565	-0.09(-0.44%)
Mar 15, 2013	20.98	21.02	20.74	20.75	11,911,152	-0.31(-1.49%)
Mar 14, 2013	21.09	21.21	21.00	21.06	5,138,371	+0.01(+0.05%)
Mar 13, 2013	21.23	21.29	20.96	21.05	5,460,914	-0.19(-0.91%)
Mar 12, 2013	21.30	21.36	21.16	21.24	6,056,182	-0.03(-0.13%)
Mar 11, 2013	21.31	21.33	21.16	21.27	3,204,736	-0.03(-0.13%)
Mar 08, 2013	21.31	21.35	21.14	21.30	5,407,056	+0.06(+0.30%)
Mar 07, 2013	21.12	21.25	20.99	21.24	5,616,785	+0.17(+0.78%)
Mar 06, 2013	21.40	21.40	21.03	21.07	5,115,828	-0.28(-1.31%)
Mar 05, 2013	21.53	21.53	21.23	21.35	4,752,992	-0.05(-0.21%)
Mar 04, 2013	21.20	21.40	21.00	21.40	5,642,236	+0.16(+0.75%)

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.