Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	23.44	23.71	23.15	23.60	3,278,247	+0.08(+0.35%)
May 30, 2013	23.60	23.71	23.43	23.52	1,235,793	-0.05(-0.19%)
May 29, 2013	23.11	23.68	23.09	23.56	1,207,842	+0.26(+1.13%)
May 28, 2013	23.53	23.55	23.06	23.30	1,229,834	+0.00(+0.01%)
May 24, 2013	23.49	23.55	22.95	23.30	1,220,723	-0.37(-1.56%)
May 23, 2013	22.86	23.67	22.81	23.67	1,335,984	+0.49(+2.10%)
May 22, 2013	23.65	24.00	22.45	23.18	1,583,981	-0.43(-1.83%)
May 21, 2013	24.22	24.26	23.58	23.61	1,957,249	-0.68(-2.81%)
May 20, 2013	24.15	24.38	24.06	24.30	1,707,319	+0.10(+0.41%)
May 17, 2013	24.03	24.24	23.86	24.20	1,161,847	+0.21(+0.86%)
May 16, 2013	23.98	24.24	23.75	23.99	2,039,152	-0.15(-0.63%)
May 15, 2013	23.86	24.26	23.76	24.14	2,186,126	+0.30(+1.25%)
May 13, 2013	23.93	23.99	23.76	23.85	1,150,493	-0.09(-0.38%)
May 10, 2013	23.85	24.12	23.83	23.94	1,393,279	+0.08(+0.34%)
May 09, 2013	24.04	24.12	23.73	23.85	1,797,771	-0.05(-0.23%)
May 08, 2013	23.42	24.09	23.42	23.91	2,950,785	+0.68(+2.94%)
May 07, 2013	22.86	23.31	22.86	23.22	1,428,046	+0.40(+1.73%)
May 06, 2013	22.86	23.04	22.71	22.83	818,468	-0.03(-0.12%)
May 03, 2013	22.82	23.00	22.60	22.86	1,286,368	+0.25(+1.11%)
May 02, 2013	22.64	23.04	22.47	22.60	1,908,355	-0.11(-0.48%)
May 01, 2013	22.75	22.82	22.68	22.71	1,013,669	-0.07(-0.32%)
Apr 30, 2013	22.72	22.86	22.72	22.78	1,870,501	+0.04(+0.16%)
Apr 29, 2013	22.84	22.94	22.64	22.75	1,129,283	-0.11(-0.47%)
Apr 26, 2013	23.38	23.56	22.84	22.86	1,864,355	-0.70(-2.98%)
Apr 25, 2013	23.32	23.66	23.08	23.56	2,006,690	+0.40(+1.71%)
Apr 24, 2013	23.45	23.48	22.89	23.16	988,136	-0.20(-0.85%)
Apr 23, 2013	23.31	23.49	23.13	23.36	1,188,574	+0.21(+0.89%)
Apr 22, 2013	22.88	23.22	22.85	23.15	2,233,001	+0.36(+1.58%)
Apr 19, 2013	22.86	22.86	22.50	22.79	2,266,410	+0.06(+0.28%)
Apr 18, 2013	22.96	22.97	22.57	22.73	2,573,426	-0.04(-0.16%)
Apr 17, 2013	23.47	23.48	22.58	22.77	4,825,838	-0.84(-3.55%)
Apr 16, 2013	24.01	24.07	23.58	23.60	1,870,775	-0.11(-0.46%)
Apr 15, 2013	24.26	24.53	23.69	23.71	2,380,826	-0.99(-4.01%)
Apr 12, 2013	25.16	25.16	24.61	24.70	1,494,691	-0.52(-2.07%)
Apr 11, 2013	25.13	25.36	24.96	25.22	2,235,470	+0.13(+0.50%)
Apr 10, 2013	24.66	25.10	24.66	25.10	2,373,584	+0.63(+2.57%)
Apr 09, 2013	24.45	24.63	24.15	24.47	1,791,664	+0.16(+0.67%)
Apr 08, 2013	24.36	24.46	24.01	24.30	1,457,130	-0.08(-0.33%)
Apr 05, 2013	23.93	24.40	23.72	24.39	1,473,265	+0.17(+0.71%)
Apr 04, 2013	24.05	24.37	24.03	24.21	1,698,588	+0.08(+0.34%)
Apr 03, 2013	24.50	24.95	24.03	24.13	2,446,574	-0.49(-1.97%)
Apr 02, 2013	23.85	24.82	23.84	24.62	2,068,468	+0.78(+3.28%)
Apr 01, 2013	24.10	24.65	23.72	23.84	755,708	-0.11(-0.45%)
Mar 28, 2013	23.85	23.98	23.55	23.94	865,836	+0.07(+0.30%)
Mar 27, 2013	23.56	23.92	23.31	23.87	1,254,660	+0.23(+0.99%)
Mar 26, 2013	23.49	23.66	23.40	23.64	2,018,009	+0.18(+0.77%)
Mar 25, 2013	23.53	23.55	23.27	23.46	1,048,504	+0.07(+0.31%)
Mar 22, 2013	23.15	23.68	23.07	23.39	1,304,322	+0.26(+1.13%)
Mar 21, 2013	23.26	23.39	23.04	23.13	1,506,318	-0.43(-1.83%)
Mar 20, 2013	23.64	23.64	23.07	23.56	1,868,098	+0.36(+1.55%)
Mar 19, 2013	23.64	23.83	23.01	23.20	1,547,342	-0.37(-1.57%)
Mar 18, 2013	23.30	23.67	23.14	23.57	927,752	+0.09(+0.38%)
Mar 15, 2013	23.87	23.94	23.43	23.48	1,385,060	-0.32(-1.36%)
Mar 14, 2013	23.92	24.11	23.58	23.80	1,637,959	-0.07(-0.30%)
Mar 13, 2013	24.42	24.51	23.81	23.87	2,576,967	-0.54(-2.21%)
Mar 12, 2013	24.29	24.45	24.07	24.41	1,800,098	+0.13(+0.56%)
Mar 11, 2013	24.16	24.43	23.82	24.28	2,725,635	+0.02(+0.07%)
Mar 08, 2013	24.09	24.30	23.87	24.26	1,407,057	+0.28(+1.16%)
Mar 07, 2013	23.85	24.05	23.80	23.98	1,297,178	+0.21(+0.87%)
Mar 06, 2013	24.59	24.79	23.77	23.77	2,597,352	-1.09(-4.38%)
Mar 05, 2013	24.94	25.02	24.73	24.86	957,197	+0.09(+0.36%)
Mar 04, 2013	24.66	24.90	24.45	24.77	1,503,242	+0.05(+0.18%)

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.