Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	28.74	28.95	28.50	28.51	6,620,510	-0.36(-1.26%)
May 30, 2013	28.77	28.96	28.54	28.88	0	+0.22(+0.77%)
May 29, 2013	28.53	28.87	28.33	28.66	11,160,205	+0.01(+0.03%)
May 28, 2013	27.92	29.06	27.92	28.65	21,400,896	+0.96(+3.46%)
May 24, 2013	27.93	27.99	27.56	27.69	0	-0.33(-1.19%)
May 23, 2013	28.49	28.49	28.00	28.03	14,844,338	-0.30(-1.05%)
May 22, 2013	29.54	29.58	28.01	28.32	0	+0.49(+1.77%)
May 21, 2013	28.22	28.24	27.52	27.83	30,802,120	-0.43(-1.51%)
May 20, 2013	28.39	28.54	28.15	28.25	0	-0.49(-1.72%)
May 17, 2013	29.58	29.69	28.72	28.75	0	-0.47(-1.61%)
May 16, 2013	27.77	29.74	27.70	29.22	32,964,164	+1.70(+6.17%)
May 15, 2013	27.05	27.73	26.97	27.52	8,841,431	+0.10(+0.37%)
May 13, 2013	27.48	28.09	27.05	27.42	14,127,151	-0.05(-0.17%)
May 10, 2013	27.23	27.53	27.03	27.46	0	+0.32(+1.18%)
May 09, 2013	27.21	27.40	26.98	27.14	8,555,858	-0.07(-0.25%)
May 08, 2013	27.00	27.55	26.87	27.21	0	+0.20(+0.73%)
May 07, 2013	26.97	27.14	26.73	27.02	0	+0.05(+0.20%)
May 06, 2013	26.49	27.22	26.41	26.96	9,316,000	+0.45(+1.69%)
May 03, 2013	26.05	26.64	25.73	26.51	0	+0.78(+3.04%)
May 02, 2013	25.98	26.06	25.53	25.73	0	-0.21(-0.82%)
May 01, 2013	26.45	26.48	25.56	25.94	0	-0.56(-2.12%)
Apr 30, 2013	26.02	26.52	25.90	26.51	0	+0.27(+1.04%)
Apr 29, 2013	26.59	26.68	26.22	26.23	6,964,872	-0.26(-0.98%)
Apr 26, 2013	26.46	26.58	26.42	26.49	7,605,862	+0.05(+0.17%)
Apr 25, 2013	26.67	27.04	26.38	26.45	0	-0.04(-0.14%)
Apr 24, 2013	26.45	26.78	26.38	26.48	9,011,354	-0.07(-0.26%)
Apr 23, 2013	26.17	26.88	25.94	26.55	11,005,372	+0.63(+2.43%)
Apr 22, 2013	25.28	25.96	25.16	25.92	9,212,985	+0.86(+3.43%)
Apr 19, 2013	25.20	25.40	24.88	25.06	13,091,227	-0.60(-2.34%)
Apr 18, 2013	26.48	26.56	25.59	25.66	7,757,020	-0.71(-2.71%)
Apr 17, 2013	26.97	26.98	26.29	26.38	8,156,599	-0.83(-3.04%)
Apr 16, 2013	26.45	27.33	26.32	27.21	10,717,318	+0.82(+3.11%)
Apr 15, 2013	26.78	27.22	26.30	26.38	11,380,918	-0.55(-2.04%)
Apr 12, 2013	25.44	27.47	25.25	26.94	27,544,920	+1.51(+5.93%)
Apr 11, 2013	25.52	25.53	25.15	25.43	11,382,766	-0.11(-0.45%)
Apr 10, 2013	25.59	25.99	25.46	25.54	15,159,599	-0.42(-1.61%)
Apr 09, 2013	25.91	26.24	25.83	25.96	11,670,359	+0.18(+0.71%)
Apr 08, 2013	25.76	25.87	25.66	25.78	7,728,921	-0.05(-0.21%)
Apr 05, 2013	25.93	25.94	25.21	25.83	14,329,793	-0.43(-1.65%)
Apr 04, 2013	26.07	26.29	25.91	26.26	5,344,694	+0.10(+0.38%)
Apr 03, 2013	26.29	26.51	26.10	26.16	7,682,177	-0.20(-0.75%)
Apr 02, 2013	26.09	26.55	25.91	26.36	10,791,635	+0.49(+1.88%)
Apr 01, 2013	25.88	26.13	25.60	25.88	6,520,845	-0.08(-0.29%)
Mar 28, 2013	25.52	25.99	25.32	25.95	9,441,644	+0.35(+1.37%)
Mar 27, 2013	25.09	25.79	25.05	25.60	5,218,220	+0.30(+1.17%)
Mar 26, 2013	25.42	25.48	25.10	25.31	4,229,646	+0.09(+0.36%)
Mar 25, 2013	25.49	25.62	25.14	25.21	6,358,253	-0.27(-1.04%)
Mar 22, 2013	25.66	25.76	25.40	25.48	9,060,469	-0.17(-0.68%)
Mar 21, 2013	25.72	25.80	25.39	25.66	6,389,667	-0.29(-1.11%)
Mar 20, 2013	25.98	26.16	25.81	25.94	6,468,820	+0.15(+0.59%)
Mar 19, 2013	25.93	26.02	25.47	25.79	7,750,134	-0.12(-0.47%)
Mar 18, 2013	26.04	26.06	25.72	25.91	8,654,003	-0.34(-1.30%)
Mar 15, 2013	26.09	26.46	26.04	26.26	7,381,004	+0.04(+0.14%)
Mar 14, 2013	25.97	26.26	25.97	26.22	6,011,117	+0.24(+0.94%)
Mar 13, 2013	25.90	26.04	25.57	25.97	5,133,981	+0.14(+0.56%)
Mar 12, 2013	26.05	26.16	25.61	25.83	6,786,088	-0.52(-1.96%)
Mar 11, 2013	25.87	26.35	25.84	26.35	6,576,148	+0.36(+1.37%)
Mar 08, 2013	26.21	26.34	25.88	25.99	6,530,432	-0.05(-0.20%)
Mar 07, 2013	26.23	26.55	25.80	26.04	6,157,439	-0.21(-0.78%)
Mar 06, 2013	26.10	26.42	25.97	26.25	4,716,536	+0.31(+1.20%)
Mar 05, 2013	25.65	26.25	25.62	25.94	5,398,850	+0.42(+1.64%)
Mar 04, 2013	25.78	25.79	25.29	25.52	5,977,142	-0.27(-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.