Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	23.20	23.48	22.88	22.88	8,362,589	-0.37(-1.60%)
May 30, 2013	22.96	23.43	22.86	23.25	9,245,211	+0.35(+1.53%)
May 29, 2013	22.73	23.17	22.71	22.90	8,571,571	+0.00(+0.00%)
May 28, 2013	22.76	23.13	22.72	22.90	9,779,804	+0.44(+1.97%)
May 24, 2013	22.40	22.47	22.25	22.46	8,471,973	-0.10(-0.44%)
May 23, 2013	22.40	22.70	22.30	22.56	5,816,980	-0.11(-0.47%)
May 22, 2013	22.92	23.23	22.58	22.67	8,850,221	-0.24(-1.03%)
May 21, 2013	23.14	23.29	22.86	22.90	7,667,390	-0.24(-1.05%)
May 20, 2013	23.14	23.32	23.07	23.14	5,895,602	-0.02(-0.10%)
May 17, 2013	22.78	23.26	22.78	23.17	6,209,362	+0.44(+1.94%)
May 16, 2013	22.86	23.03	22.63	22.73	6,848,145	-0.27(-1.16%)
May 15, 2013	22.76	23.06	22.61	22.99	7,814,074	+1.06(+4.82%)
May 13, 2013	21.48	22.05	21.42	21.93	8,648,839	+0.40(+1.87%)
May 10, 2013	21.46	21.55	21.39	21.53	6,567,342	+0.08(+0.39%)
May 09, 2013	21.61	21.67	21.44	21.45	5,561,989	-0.16(-0.74%)
May 08, 2013	21.60	21.63	21.39	21.61	7,070,839	-0.02(-0.07%)
May 07, 2013	21.55	21.67	21.37	21.62	4,216,386	+0.16(+0.74%)
May 06, 2013	21.59	21.75	21.42	21.46	7,306,713	-0.14(-0.63%)
May 03, 2013	21.52	21.68	21.26	21.60	6,063,595	+0.33(+1.57%)
May 02, 2013	21.17	21.43	21.10	21.26	5,910,503	+0.18(+0.87%)
May 01, 2013	21.41	21.48	21.02	21.08	7,839,024	-0.40(-1.84%)
Apr 30, 2013	21.40	21.54	21.23	21.48	5,813,454	+0.11(+0.50%)
Apr 29, 2013	21.15	21.42	21.15	21.37	5,264,517	+0.14(+0.68%)
Apr 26, 2013	21.11	21.27	21.03	21.23	6,081,468	+0.08(+0.40%)
Apr 25, 2013	21.18	21.37	21.07	21.14	6,798,236	+0.06(+0.29%)
Apr 24, 2013	20.90	21.14	20.85	21.08	7,467,156	+0.23(+1.13%)
Apr 23, 2013	20.72	20.88	20.55	20.85	9,700,259	+0.30(+1.44%)
Apr 22, 2013	20.46	20.65	20.28	20.55	8,202,026	+0.12(+0.59%)
Apr 19, 2013	20.34	20.45	20.16	20.43	12,324,082	+0.22(+1.09%)
Apr 18, 2013	20.65	20.72	20.16	20.21	9,543,159	-0.37(-1.80%)
Apr 17, 2013	20.51	20.78	20.26	20.58	12,921,292	-0.43(-2.05%)
Apr 16, 2013	20.89	21.06	20.69	21.01	8,793,733	+0.33(+1.57%)
Apr 15, 2013	21.46	21.47	20.68	20.69	9,116,549	-0.85(-3.94%)
Apr 12, 2013	21.48	21.72	21.47	21.54	5,232,164	-0.15(-0.70%)
Apr 11, 2013	21.70	21.97	21.52	21.69	7,254,029	+0.02(+0.10%)
Apr 10, 2013	21.03	21.68	21.03	21.66	7,778,274	+0.69(+3.28%)
Apr 09, 2013	20.88	21.10	20.78	20.98	5,005,627	+0.16(+0.76%)
Apr 08, 2013	20.71	20.84	20.55	20.82	5,155,354	+0.11(+0.51%)
Apr 05, 2013	20.45	20.75	20.32	20.71	5,977,211	-0.08(-0.40%)
Apr 04, 2013	20.81	21.00	20.73	20.79	9,232,524	+0.03(+0.15%)
Apr 03, 2013	21.34	21.34	20.73	20.76	8,578,161	-0.52(-2.45%)
Apr 02, 2013	21.14	21.30	21.12	21.29	5,160,857	+0.19(+0.90%)
Apr 01, 2013	21.13	21.37	20.96	21.10	5,717,332	-0.09(-0.43%)
Mar 28, 2013	21.14	21.25	21.01	21.19	6,585,641	+0.07(+0.32%)
Mar 27, 2013	21.29	21.29	21.02	21.12	7,551,413	-0.31(-1.45%)
Mar 26, 2013	21.42	21.56	21.35	21.43	4,926,133	+0.09(+0.43%)
Mar 25, 2013	21.44	21.56	21.26	21.34	5,439,837	-0.06(-0.28%)
Mar 22, 2013	21.17	21.48	21.15	21.40	5,773,845	+0.32(+1.51%)
Mar 21, 2013	21.27	21.37	21.05	21.08	4,660,944	-0.31(-1.45%)
Mar 20, 2013	21.50	21.67	21.31	21.39	7,901,824	+0.04(+0.18%)
Mar 19, 2013	21.55	21.66	21.25	21.35	7,098,898	-0.11(-0.53%)
Mar 18, 2013	21.42	21.56	21.40	21.47	8,530,650	-0.37(-1.70%)
Mar 15, 2013	21.85	22.01	21.59	21.84	14,606,017	-0.11(-0.48%)
Mar 14, 2013	21.89	22.05	21.82	21.95	6,229,129	+0.09(+0.42%)
Mar 13, 2013	21.67	21.93	21.63	21.85	5,564,054	+0.20(+0.91%)
Mar 12, 2013	21.62	21.74	21.57	21.66	5,186,472	-0.02(-0.07%)
Mar 11, 2013	21.50	21.73	21.33	21.67	4,730,775	+0.08(+0.39%)
Mar 08, 2013	21.36	21.69	21.33	21.59	7,831,147	+0.39(+1.82%)
Mar 07, 2013	21.06	21.26	21.02	21.20	6,748,847	+0.20(+0.94%)
Mar 06, 2013	21.22	21.35	20.99	21.01	8,425,446	-0.07(-0.32%)
Mar 05, 2013	21.06	21.20	21.00	21.07	5,813,843	+0.20(+0.94%)
Mar 04, 2013	20.56	20.89	20.51	20.88	4,893,672	+0.29(+1.40%)

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.