Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	22.82	23.01	22.52	22.52	6,417,002	-0.34(-1.47%)
May 30, 2013	22.58	23.03	22.54	22.85	5,574,616	+0.34(+1.49%)
May 29, 2013	22.10	22.64	22.05	22.52	6,150,722	+0.23(+1.05%)
May 28, 2013	22.50	22.69	22.27	22.28	5,345,865	+0.06(+0.29%)
May 24, 2013	22.17	22.23	21.84	22.22	5,175,019	-0.04(-0.20%)
May 23, 2013	22.10	22.34	22.03	22.26	6,538,600	-0.11(-0.49%)
May 22, 2013	22.65	22.95	22.28	22.37	9,771,381	-0.21(-0.91%)
May 21, 2013	22.46	22.78	22.29	22.58	9,499,284	+0.11(+0.47%)
May 20, 2013	22.15	22.60	22.15	22.47	8,946,259	+0.21(+0.94%)
May 17, 2013	21.94	22.29	21.90	22.26	8,790,549	+0.37(+1.69%)
May 16, 2013	21.97	22.12	21.80	21.89	7,178,257	-0.20(-0.89%)
May 15, 2013	21.95	22.14	21.91	22.09	6,414,770	+0.39(+1.80%)
May 13, 2013	21.74	21.76	21.57	21.70	7,127,298	-0.04(-0.20%)
May 10, 2013	22.06	22.09	21.59	21.74	11,378,391	-0.36(-1.64%)
May 09, 2013	22.55	22.58	22.07	22.11	9,493,619	-0.43(-1.90%)
May 08, 2013	22.28	22.59	22.25	22.53	5,184,437	+0.21(+0.96%)
May 07, 2013	22.40	22.48	22.17	22.32	6,914,438	-0.09(-0.41%)
May 06, 2013	22.31	22.54	22.30	22.41	4,325,026	+0.10(+0.45%)
May 03, 2013	22.36	22.46	22.29	22.31	5,948,775	+0.17(+0.76%)
May 02, 2013	22.02	22.21	21.92	22.14	6,492,733	+0.23(+1.03%)
May 01, 2013	21.88	22.16	21.88	21.92	5,447,754	-0.02(-0.11%)
Apr 30, 2013	21.76	22.05	21.75	21.94	7,490,326	+0.16(+0.74%)
Apr 29, 2013	21.50	21.93	21.44	21.78	9,345,831	+0.34(+1.58%)
Apr 26, 2013	21.32	21.49	21.24	21.44	10,880,829	+0.25(+1.20%)
Apr 25, 2013	20.65	21.36	20.65	21.19	15,703,295	+0.41(+1.96%)
Apr 24, 2013	20.46	20.79	20.45	20.78	8,414,456	+0.36(+1.76%)
Apr 23, 2013	20.12	20.48	20.06	20.42	8,935,221	+0.38(+1.91%)
Apr 22, 2013	19.94	20.09	19.73	20.04	4,745,558	+0.13(+0.67%)
Apr 19, 2013	19.81	19.95	19.75	19.91	9,408,064	+0.20(+1.00%)
Apr 18, 2013	19.83	19.88	19.57	19.71	6,123,153	-0.10(-0.53%)
Apr 17, 2013	20.05	20.05	19.71	19.81	8,174,582	-0.42(-2.09%)
Apr 16, 2013	19.89	20.26	19.84	20.24	6,131,832	+0.50(+2.53%)
Apr 15, 2013	20.12	20.19	19.73	19.74	8,115,257	-0.46(-2.28%)
Apr 12, 2013	19.95	20.20	19.93	20.20	5,468,481	+0.12(+0.60%)
Apr 11, 2013	20.27	20.31	20.02	20.08	7,074,307	-0.16(-0.80%)
Apr 10, 2013	20.10	20.31	20.04	20.24	7,884,915	+0.19(+0.92%)
Apr 09, 2013	19.98	20.20	19.89	20.05	6,201,201	+0.06(+0.30%)
Apr 08, 2013	20.02	20.03	19.56	19.99	9,627,198	+0.04(+0.22%)
Apr 05, 2013	20.47	20.47	19.82	19.95	15,111,998	-0.81(-3.90%)
Apr 04, 2013	21.16	21.18	20.63	20.76	13,237,319	-0.48(-2.28%)
Apr 03, 2013	21.36	21.36	21.14	21.24	10,002,495	-0.08(-0.38%)
Apr 02, 2013	21.14	21.61	21.11	21.32	9,084,327	+0.30(+1.44%)
Apr 01, 2013	20.98	21.06	20.85	21.02	6,093,358	+0.05(+0.25%)
Mar 28, 2013	20.92	20.99	20.80	20.97	4,829,458	+0.04(+0.21%)
Mar 27, 2013	20.99	21.01	20.82	20.92	5,705,748	-0.23(-1.11%)
Mar 26, 2013	20.89	21.16	20.81	21.16	9,642,494	+0.39(+1.88%)
Mar 25, 2013	20.95	20.95	20.63	20.77	5,651,216	-0.13(-0.64%)
Mar 22, 2013	20.65	20.90	20.60	20.90	7,693,703	+0.32(+1.55%)
Mar 21, 2013	20.36	20.70	20.25	20.58	11,354,014	+0.14(+0.67%)
Mar 20, 2013	20.22	20.51	20.16	20.44	8,284,807	+0.37(+1.83%)
Mar 19, 2013	20.32	20.33	19.98	20.08	8,567,799	-0.17(-0.82%)
Mar 18, 2013	20.34	20.41	20.20	20.24	8,153,753	-0.35(-1.68%)
Mar 15, 2013	20.42	20.59	20.36	20.59	10,247,571	+0.17(+0.83%)
Mar 14, 2013	20.51	20.57	20.35	20.42	6,605,164	+0.01(+0.04%)
Mar 13, 2013	20.47	20.52	20.33	20.41	5,346,067	-0.04(-0.22%)
Mar 12, 2013	20.51	20.55	20.39	20.45	6,735,751	-0.12(-0.59%)
Mar 11, 2013	20.19	20.58	20.15	20.58	8,715,144	+0.37(+1.82%)
Mar 08, 2013	20.86	20.93	20.19	20.21	17,149,662	-0.58(-2.77%)
Mar 07, 2013	20.68	20.81	20.43	20.79	7,895,601	+0.19(+0.92%)
Mar 06, 2013	20.66	20.77	20.56	20.60	5,212,974	+0.04(+0.18%)
Mar 05, 2013	20.39	20.66	20.36	20.56	7,699,630	+0.32(+1.59%)
Mar 04, 2013	20.15	20.26	20.06	20.24	6,473,066	+0.01(+0.04%)

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.