Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	23.09	23.17	22.92	22.93	31,826,174	-0.24(-1.04%)
May 30, 2013	23.43	23.45	23.16	23.17	20,333,044	-0.18(-0.79%)
May 29, 2013	23.60	23.60	23.30	23.35	19,202,116	-0.33(-1.41%)
May 28, 2013	23.75	23.91	23.61	23.69	19,779,806	+0.00(+0.01%)
May 24, 2013	23.38	23.71	23.33	23.68	24,776,324	+0.30(+1.28%)
May 23, 2013	23.54	23.57	23.36	23.38	26,191,162	-0.21(-0.91%)
May 22, 2013	23.65	23.83	23.51	23.60	29,479,932	-0.11(-0.47%)
May 21, 2013	23.78	23.95	23.66	23.71	24,432,340	-0.00(-0.01%)
May 20, 2013	23.86	23.86	23.70	23.71	18,224,070	-0.14(-0.60%)
May 17, 2013	23.99	24.07	23.71	23.85	34,836,396	-0.19(-0.80%)
May 16, 2013	23.92	24.16	23.69	24.05	39,593,748	-0.42(-1.70%)
May 15, 2013	24.14	24.49	24.09	24.46	26,117,228	+0.42(+1.73%)
May 13, 2013	24.14	24.18	23.87	24.05	25,183,656	-0.12(-0.49%)
May 10, 2013	24.04	24.17	23.98	24.17	19,035,688	+0.15(+0.62%)
May 09, 2013	23.99	24.19	23.86	24.02	21,273,846	+0.05(+0.19%)
May 08, 2013	24.07	24.10	23.83	23.97	26,143,994	-0.13(-0.54%)
May 07, 2013	24.18	24.20	24.08	24.10	21,493,690	+0.00(+0.00%)
May 06, 2013	24.18	24.20	24.08	24.10	15,723,428	-0.13(-0.53%)
May 03, 2013	24.13	24.25	23.99	24.23	18,333,902	+0.24(+1.01%)
May 02, 2013	23.82	24.00	23.79	23.99	14,771,447	+0.12(+0.51%)
May 01, 2013	23.80	24.05	23.75	23.86	20,478,324	+0.10(+0.44%)
Apr 30, 2013	23.93	23.94	23.65	23.76	26,068,632	-0.20(-0.85%)
Apr 29, 2013	24.18	24.23	23.89	23.97	20,142,160	-0.20(-0.82%)
Apr 26, 2013	24.02	24.20	24.05	24.16	19,375,516	+0.12(+0.50%)
Apr 25, 2013	23.90	24.10	23.81	24.05	18,743,250	+0.19(+0.79%)
Apr 24, 2013	24.22	24.30	23.82	23.86	26,440,806	-0.32(-1.34%)
Apr 23, 2013	23.88	24.22	23.86	24.18	21,765,222	+0.34(+1.44%)
Apr 22, 2013	23.93	23.98	23.69	23.84	16,861,716	-0.10(-0.41%)
Apr 19, 2013	23.69	23.98	23.66	23.93	25,656,886	+0.35(+1.46%)
Apr 18, 2013	24.08	24.17	23.42	23.59	46,509,408	-0.41(-1.72%)
Apr 17, 2013	24.01	24.17	23.88	24.00	23,709,868	-0.05(-0.22%)
Apr 16, 2013	23.92	24.11	23.86	24.05	22,420,822	+0.06(+0.27%)
Apr 15, 2013	23.98	24.24	23.98	23.99	27,964,268	-0.03(-0.11%)
Apr 12, 2013	23.73	24.11	23.72	24.02	20,731,444	+0.24(+0.99%)
Apr 11, 2013	23.65	23.96	23.62	23.78	23,315,180	+0.13(+0.54%)
Apr 10, 2013	23.93	23.96	23.65	23.65	28,126,612	-0.23(-0.96%)
Apr 09, 2013	23.61	23.99	23.55	23.88	28,301,616	+0.25(+1.07%)
Apr 08, 2013	23.27	23.68	23.18	23.63	26,413,044	+0.28(+1.18%)
Apr 05, 2013	23.10	23.36	23.06	23.35	19,234,346	+0.06(+0.25%)
Apr 04, 2013	23.22	23.41	23.22	23.30	24,559,262	+0.06(+0.26%)
Apr 03, 2013	23.33	23.44	23.15	23.23	24,381,346	-0.01(-0.03%)
Apr 02, 2013	23.10	23.25	23.06	23.24	21,728,086	+0.18(+0.78%)
Apr 01, 2013	22.93	23.21	22.90	23.06	27,528,566	+0.18(+0.80%)
Mar 28, 2013	22.88	22.92	22.74	22.88	24,106,970	+0.02(+0.07%)
Mar 27, 2013	22.72	22.92	22.70	22.86	19,529,332	+0.00(+0.01%)
Mar 26, 2013	22.91	22.96	22.75	22.86	21,726,768	-0.02(-0.11%)
Mar 25, 2013	22.67	22.96	22.66	22.88	34,144,260	+0.17(+0.77%)
Mar 22, 2013	22.42	22.71	22.41	22.71	23,960,994	+0.35(+1.57%)
Mar 21, 2013	22.28	22.46	22.27	22.36	18,013,546	+0.04(+0.19%)
Mar 20, 2013	22.26	22.43	22.24	22.31	20,673,262	+0.17(+0.75%)
Mar 19, 2013	22.14	22.28	22.07	22.15	18,811,458	+0.06(+0.28%)
Mar 18, 2013	22.10	22.24	22.02	22.09	18,876,900	-0.08(-0.35%)
Mar 15, 2013	22.32	22.47	22.14	22.16	56,282,392	-0.22(-0.98%)
Mar 14, 2013	22.58	22.62	22.36	22.39	20,780,946	-0.13(-0.58%)
Mar 13, 2013	22.59	22.68	22.48	22.52	17,421,142	+0.02(+0.07%)
Mar 12, 2013	22.30	22.59	22.27	22.50	26,678,738	+0.19(+0.85%)
Mar 11, 2013	22.35	22.39	22.26	22.31	16,843,880	-0.02(-0.07%)
Mar 08, 2013	22.41	22.44	22.27	22.33	18,790,132	-0.04(-0.18%)
Mar 07, 2013	22.42	22.46	22.33	22.37	21,926,610	-0.02(-0.08%)
Mar 06, 2013	22.50	22.61	22.35	22.39	23,446,102	-0.10(-0.46%)
Mar 05, 2013	22.41	22.59	22.27	22.49	29,820,508	+0.14(+0.63%)
Mar 04, 2013	21.82	22.35	21.82	22.35	34,639,216	+0.46(+2.12%)

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.