Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	20.90	20.98	20.62	20.67	33,532,812	-0.38(-1.81%)
May 30, 2013	21.01	21.27	21.00	21.05	22,907,782	+0.02(+0.09%)
May 29, 2013	21.07	21.16	20.83	21.03	22,757,348	-0.18(-0.86%)
May 28, 2013	21.11	21.49	21.09	21.21	25,515,988	+0.34(+1.63%)
May 24, 2013	20.55	20.88	20.46	20.87	0	+0.06(+0.29%)
May 23, 2013	20.51	20.84	20.37	20.81	24,786,454	+0.03(+0.15%)
May 22, 2013	21.13	21.32	20.68	20.78	29,975,470	-0.21(-1.00%)
May 21, 2013	21.38	21.43	20.99	20.99	34,080,352	-0.38(-1.79%)
May 20, 2013	21.61	21.64	21.30	21.37	0	-0.29(-1.34%)
May 17, 2013	21.58	21.82	21.57	21.66	0	+0.35(+1.63%)
May 16, 2013	21.70	21.74	21.29	21.32	22,306,474	-0.32(-1.50%)
May 15, 2013	21.50	21.65	21.42	21.64	22,428,178	+0.50(+2.39%)
May 13, 2013	21.31	21.32	21.05	21.14	18,901,184	-0.12(-0.58%)
May 10, 2013	21.16	21.32	21.09	21.26	0	+0.18(+0.87%)
May 09, 2013	21.01	21.39	20.93	21.08	24,339,488	+0.08(+0.38%)
May 08, 2013	20.63	21.00	20.54	21.00	18,395,658	+0.39(+1.89%)
May 07, 2013	20.60	20.68	20.29	20.61	0	-0.06(-0.28%)
May 06, 2013	20.65	20.94	20.54	20.66	0	-0.05(-0.22%)
May 03, 2013	20.63	20.82	20.46	20.71	0	+0.25(+1.23%)
May 02, 2013	20.03	20.51	19.88	20.46	25,876,060	+0.44(+2.20%)
May 01, 2013	20.01	20.20	19.83	20.02	0	+0.00(+0.02%)
Apr 30, 2013	20.12	20.30	19.91	20.01	0	-0.17(-0.85%)
Apr 29, 2013	20.10	20.24	19.95	20.19	18,772,102	+0.11(+0.57%)
Apr 26, 2013	20.02	20.19	19.82	20.07	27,781,208	+0.07(+0.34%)
Apr 25, 2013	20.37	20.38	19.89	20.00	30,043,518	-0.23(-1.15%)
Apr 24, 2013	20.25	20.37	20.11	20.24	0	+0.18(+0.91%)
Apr 23, 2013	19.85	20.16	19.81	20.05	33,188,638	+0.33(+1.67%)
Apr 22, 2013	19.92	19.99	19.54	19.72	36,022,492	-0.29(-1.45%)
Apr 19, 2013	20.16	20.34	19.83	20.01	40,837,296	-0.16(-0.81%)
Apr 18, 2013	20.57	20.72	20.14	20.18	66,375,744	-1.25(-5.85%)
Apr 17, 2013	21.58	21.71	21.26	21.43	38,433,948	-0.35(-1.60%)
Apr 16, 2013	21.47	21.83	21.39	21.78	22,589,530	+0.45(+2.09%)
Apr 15, 2013	21.77	21.96	21.27	21.33	24,075,934	-0.56(-2.56%)
Apr 12, 2013	22.12	22.12	21.70	21.89	16,532,496	-0.18(-0.81%)
Apr 11, 2013	21.94	22.17	21.86	22.07	19,085,892	+0.18(+0.84%)
Apr 10, 2013	21.52	22.00	21.50	21.89	20,944,916	+0.47(+2.19%)
Apr 09, 2013	21.18	21.56	21.13	21.42	16,397,690	+0.08(+0.36%)
Apr 08, 2013	21.17	21.71	21.12	21.34	26,667,758	+0.13(+0.63%)
Apr 05, 2013	20.91	21.24	20.82	21.21	18,942,264	-0.10(-0.48%)
Apr 04, 2013	21.14	21.34	21.05	21.31	15,462,035	+0.11(+0.52%)
Apr 03, 2013	21.32	21.39	21.13	21.20	30,093,030	-0.25(-1.18%)
Apr 02, 2013	21.49	21.69	21.37	21.45	39,864,960	+0.17(+0.81%)
Apr 01, 2013	21.26	21.68	21.18	21.28	53,976,304	+0.57(+2.75%)
Mar 28, 2013	19.88	20.82	19.65	20.71	63,420,024	+0.82(+4.13%)
Mar 27, 2013	19.73	20.09	19.46	19.89	32,502,424	-0.01(-0.04%)
Mar 26, 2013	19.74	19.92	19.52	19.90	28,164,076	+0.30(+1.52%)
Mar 25, 2013	20.40	20.40	19.53	19.60	47,582,980	-0.75(-3.68%)
Mar 22, 2013	20.25	20.42	20.23	20.35	22,270,916	+0.13(+0.66%)
Mar 21, 2013	19.94	20.27	19.84	20.22	36,795,424	+0.19(+0.95%)
Mar 20, 2013	19.74	20.10	19.50	20.03	38,303,896	+0.51(+2.59%)
Mar 19, 2013	19.48	20.49	19.28	19.52	38,280,048	+0.38(+1.97%)
Mar 18, 2013	19.05	19.31	18.93	19.14	37,534,952	-0.11(-0.60%)
Mar 15, 2013	19.76	19.90	19.23	19.26	56,986,476	-0.53(-2.68%)
Mar 14, 2013	19.78	20.21	19.71	19.79	44,876,016	+0.31(+1.61%)
Mar 13, 2013	20.23	20.25	19.34	19.48	51,841,200	-0.76(-3.74%)
Mar 12, 2013	19.75	20.29	19.44	20.23	42,207,288	+0.08(+0.38%)
Mar 11, 2013	20.29	20.38	20.12	20.16	23,467,588	-0.14(-0.70%)
Mar 08, 2013	20.32	20.42	19.96	20.30	34,234,072	+0.06(+0.28%)
Mar 07, 2013	20.51	20.58	20.15	20.24	24,736,932	-0.23(-1.10%)
Mar 06, 2013	21.00	21.01	20.41	20.46	38,114,288	-0.65(-3.06%)
Mar 05, 2013	21.22	21.39	20.92	21.11	25,686,184	-0.08(-0.40%)
Mar 04, 2013	20.76	21.20	20.72	21.19	25,524,714	+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.