Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	28.86	29.06	28.62	28.63	6,594,081	-0.37(-1.26%)
May 30, 2013	28.89	29.08	28.66	28.99	0	+0.22(+0.77%)
May 29, 2013	28.65	28.98	28.44	28.77	11,115,653	+0.01(+0.03%)
May 28, 2013	28.03	29.18	28.03	28.76	21,315,464	+0.96(+3.46%)
May 24, 2013	28.04	28.10	27.67	27.80	0	-0.34(-1.19%)
May 23, 2013	28.60	28.60	28.11	28.14	14,785,079	-0.30(-1.05%)
May 22, 2013	29.66	29.70	28.13	28.44	0	+0.50(+1.77%)
May 21, 2013	28.34	28.35	27.63	27.94	30,679,158	-0.43(-1.51%)
May 20, 2013	28.50	28.66	28.26	28.37	0	-0.50(-1.72%)
May 17, 2013	29.69	29.81	28.83	28.86	0	-0.47(-1.61%)
May 16, 2013	27.88	29.86	27.81	29.34	32,832,572	+1.70(+6.17%)
May 15, 2013	27.16	27.84	27.08	27.63	8,806,137	+0.10(+0.37%)
May 13, 2013	27.59	28.21	27.15	27.53	14,070,756	-0.05(-0.17%)
May 10, 2013	27.34	27.64	27.14	27.57	0	+0.32(+1.18%)
May 09, 2013	27.32	27.51	27.09	27.25	8,521,703	-0.07(-0.25%)
May 08, 2013	27.11	27.66	26.98	27.32	0	+0.20(+0.73%)
May 07, 2013	27.08	27.25	26.84	27.12	0	+0.05(+0.20%)
May 06, 2013	26.60	27.33	26.51	27.07	9,278,811	+0.45(+1.69%)
May 03, 2013	26.15	26.75	25.83	26.62	0	+0.79(+3.04%)
May 02, 2013	26.09	26.16	25.64	25.83	0	-0.21(-0.82%)
May 01, 2013	26.55	26.59	25.67	26.05	0	-0.56(-2.12%)
Apr 30, 2013	26.12	26.63	26.00	26.61	0	+0.27(+1.04%)
Apr 29, 2013	26.70	26.79	26.32	26.34	6,937,068	-0.26(-0.97%)
Apr 26, 2013	26.57	26.69	26.52	26.60	7,575,499	+0.05(+0.17%)
Apr 25, 2013	26.77	27.15	26.49	26.55	0	-0.04(-0.14%)
Apr 24, 2013	26.55	26.89	26.49	26.59	8,975,381	-0.07(-0.26%)
Apr 23, 2013	26.28	26.99	26.05	26.66	10,961,438	+0.63(+2.43%)
Apr 22, 2013	25.38	26.06	25.26	26.03	9,176,207	+0.86(+3.43%)
Apr 19, 2013	25.30	25.50	24.98	25.16	13,038,967	-0.60(-2.34%)
Apr 18, 2013	26.59	26.67	25.69	25.77	7,726,054	-0.72(-2.71%)
Apr 17, 2013	27.08	27.09	26.40	26.48	8,124,038	-0.83(-3.04%)
Apr 16, 2013	26.56	27.44	26.42	27.31	10,674,535	+0.82(+3.11%)
Apr 15, 2013	26.89	27.33	26.41	26.49	11,335,486	-0.55(-2.04%)
Apr 12, 2013	25.54	27.58	25.35	27.04	27,434,962	+1.51(+5.93%)
Apr 11, 2013	25.62	25.64	25.25	25.53	11,337,326	-0.11(-0.45%)
Apr 10, 2013	25.70	26.10	25.56	25.64	15,099,082	-0.42(-1.61%)
Apr 09, 2013	26.01	26.35	25.94	26.06	11,623,771	+0.18(+0.71%)
Apr 08, 2013	25.86	25.97	25.76	25.88	7,698,067	-0.05(-0.21%)
Apr 05, 2013	26.03	26.04	25.32	25.93	14,272,589	-0.43(-1.65%)
Apr 04, 2013	26.18	26.40	26.02	26.37	5,323,358	+0.10(+0.38%)
Apr 03, 2013	26.40	26.62	26.21	26.27	7,651,510	-0.20(-0.75%)
Apr 02, 2013	26.19	26.66	26.02	26.47	10,748,555	+0.49(+1.88%)
Apr 01, 2013	25.99	26.24	25.70	25.98	6,494,814	-0.08(-0.29%)
Mar 28, 2013	25.62	26.10	25.42	26.06	9,403,953	+0.35(+1.37%)
Mar 27, 2013	25.19	25.90	25.15	25.70	5,197,389	+0.30(+1.17%)
Mar 26, 2013	25.52	25.58	25.21	25.41	4,212,761	+0.09(+0.36%)
Mar 25, 2013	25.59	25.73	25.24	25.32	6,332,871	-0.27(-1.04%)
Mar 22, 2013	25.77	25.86	25.51	25.58	9,024,300	-0.18(-0.68%)
Mar 21, 2013	25.83	25.91	25.49	25.76	6,364,160	-0.29(-1.11%)
Mar 20, 2013	26.09	26.26	25.92	26.05	6,442,997	+0.15(+0.59%)
Mar 19, 2013	26.03	26.12	25.57	25.90	7,719,196	-0.12(-0.47%)
Mar 18, 2013	26.15	26.16	25.82	26.02	8,619,456	-0.34(-1.30%)
Mar 15, 2013	26.19	26.57	26.14	26.36	7,351,539	+0.04(+0.15%)
Mar 14, 2013	26.07	26.36	26.07	26.32	5,987,121	+0.24(+0.94%)
Mar 13, 2013	26.00	26.14	25.67	26.08	5,113,487	+0.15(+0.56%)
Mar 12, 2013	26.15	26.26	25.71	25.93	6,758,998	-0.52(-1.96%)
Mar 11, 2013	25.97	26.46	25.95	26.45	6,549,896	+0.36(+1.37%)
Mar 08, 2013	26.32	26.44	25.99	26.09	6,504,362	-0.05(-0.20%)
Mar 07, 2013	26.34	26.65	25.90	26.15	6,132,859	-0.21(-0.78%)
Mar 06, 2013	26.20	26.52	26.07	26.35	4,697,708	+0.31(+1.20%)
Mar 05, 2013	25.75	26.35	25.73	26.04	5,377,298	+0.42(+1.64%)
Mar 04, 2013	25.89	25.90	25.39	25.62	5,953,282	-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.