Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	26.33	26.50	26.03	26.05	581,229	-0.23(-0.87%)
May 30, 2013	26.21	26.33	26.07	26.27	343,005	+0.13(+0.48%)
May 29, 2013	26.29	26.35	25.91	26.15	478,331	-0.32(-1.22%)
May 28, 2013	26.34	26.64	26.32	26.47	770,814	+0.45(+1.72%)
May 24, 2013	25.86	26.08	25.69	26.02	308,376	+0.02(+0.06%)
May 23, 2013	25.49	26.03	25.39	26.01	563,691	+0.28(+1.07%)
May 22, 2013	26.36	26.53	25.70	25.73	683,627	-0.61(-2.33%)
May 21, 2013	25.95	26.59	24.00	26.34	900,764	+0.00(+0.00%)
May 20, 2013	26.60	26.70	26.30	26.34	673,708	-0.27(-1.00%)
May 17, 2013	26.36	26.64	26.32	26.61	868,983	+0.36(+1.38%)
May 16, 2013	26.75	26.78	26.16	26.25	990,883	-0.50(-1.88%)
May 15, 2013	26.68	26.86	26.50	26.75	599,731	+0.54(+2.07%)
May 13, 2013	26.38	26.45	26.16	26.21	305,676	-0.14(-0.54%)
May 10, 2013	26.42	26.56	26.29	26.35	479,702	-0.05(-0.21%)
May 09, 2013	26.32	26.47	26.26	26.41	411,286	+0.07(+0.27%)
May 08, 2013	26.18	26.37	26.08	26.34	854,651	+0.14(+0.54%)
May 07, 2013	26.02	26.22	25.94	26.19	611,897	+0.26(+1.00%)
May 06, 2013	25.88	26.01	25.79	25.94	655,360	+0.10(+0.40%)
May 03, 2013	25.56	25.97	25.32	25.83	701,721	+0.51(+2.02%)
May 02, 2013	25.05	25.43	24.95	25.32	584,535	+0.39(+1.54%)
May 01, 2013	25.36	25.44	24.89	24.94	657,707	-0.53(-2.10%)
Apr 30, 2013	25.06	25.47	24.95	25.47	825,045	+0.42(+1.66%)
Apr 29, 2013	24.98	25.06	24.75	25.05	480,622	+0.14(+0.57%)
Apr 26, 2013	24.99	24.98	24.76	24.91	518,931	-0.07(-0.28%)
Apr 25, 2013	24.75	25.11	24.67	24.98	1,188,051	+0.35(+1.44%)
Apr 24, 2013	24.47	24.68	24.35	24.63	372,353	+0.23(+0.93%)
Apr 23, 2013	24.25	24.40	23.96	24.40	681,939	+0.17(+0.68%)
Apr 22, 2013	24.26	24.33	23.78	24.24	466,337	+0.05(+0.23%)
Apr 19, 2013	24.06	24.23	23.86	24.18	853,376	+0.32(+1.35%)
Apr 18, 2013	23.65	23.88	23.62	23.86	857,577	+0.31(+1.30%)
Apr 17, 2013	23.64	23.74	23.31	23.55	673,130	-0.22(-0.93%)
Apr 16, 2013	23.45	23.77	23.43	23.77	635,742	+0.57(+2.47%)
Apr 15, 2013	24.11	24.11	23.18	23.20	1,093,441	-0.92(-3.81%)
Apr 12, 2013	24.15	24.22	24.03	24.12	990,034	-0.17(-0.68%)
Apr 11, 2013	24.31	24.46	24.18	24.28	958,920	-0.01(-0.03%)
Apr 10, 2013	23.80	24.35	23.66	24.29	911,342	+0.61(+2.57%)
Apr 09, 2013	23.77	23.84	23.43	23.68	678,148	+0.01(+0.03%)
Apr 08, 2013	23.53	23.69	23.24	23.68	633,452	+0.20(+0.83%)
Apr 05, 2013	23.39	23.64	23.20	23.48	883,659	-0.20(-0.82%)
Apr 04, 2013	23.97	24.17	23.49	23.68	1,206,003	-0.33(-1.37%)
Apr 03, 2013	24.48	24.49	23.85	24.00	938,534	-0.45(-1.85%)
Apr 02, 2013	24.47	24.56	24.32	24.46	618,399	+0.12(+0.48%)
Apr 01, 2013	24.57	24.57	24.27	24.34	616,368	-0.30(-1.23%)
Mar 28, 2013	24.44	24.67	24.28	24.64	731,099	+0.25(+1.02%)
Mar 27, 2013	24.32	24.42	24.03	24.39	390,901	+0.02(+0.06%)
Mar 26, 2013	24.57	24.67	24.23	24.38	484,622	+0.00(+0.00%)
Mar 25, 2013	24.79	24.86	24.30	24.38	617,649	-0.27(-1.08%)
Mar 22, 2013	24.92	24.97	24.51	24.64	580,376	-0.10(-0.41%)
Mar 21, 2013	25.10	25.24	24.62	24.74	606,937	-0.40(-1.58%)
Mar 20, 2013	24.93	25.22	24.71	25.14	720,569	+0.33(+1.32%)
Mar 19, 2013	24.97	25.00	24.52	24.81	600,273	-0.11(-0.44%)
Mar 18, 2013	24.69	25.09	24.62	24.92	668,916	-0.02(-0.06%)
Mar 15, 2013	24.95	25.06	24.61	24.94	1,398,532	+0.00(+0.00%)
Mar 14, 2013	24.64	24.96	24.58	24.94	702,226	+0.37(+1.49%)
Mar 13, 2013	24.45	24.64	24.33	24.57	476,398	+0.14(+0.57%)
Mar 12, 2013	24.40	24.57	24.31	24.43	377,821	+0.04(+0.16%)
Mar 11, 2013	24.14	24.40	24.07	24.39	636,760	+0.22(+0.90%)
Mar 08, 2013	23.95	24.17	23.82	24.17	452,966	+0.34(+1.44%)
Mar 07, 2013	23.82	23.99	23.78	23.83	258,664	-0.02(-0.07%)
Mar 06, 2013	23.88	23.99	23.78	23.85	298,503	+0.05(+0.23%)
Mar 05, 2013	23.81	23.86	23.72	23.79	430,121	+0.13(+0.56%)
Mar 04, 2013	23.60	23.74	23.34	23.66	728,269	+0.05(+0.20%)

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.