Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	26.03	26.08	25.78	25.78	2,133,805	-0.55(-2.07%)
May 30, 2013	26.27	26.42	26.23	26.32	489,762	+0.26(+0.99%)
May 29, 2013	26.10	26.13	25.96	26.06	1,248,738	-0.10(-0.39%)
May 28, 2013	26.35	26.44	26.13	26.17	538,039	+0.24(+0.94%)
May 24, 2013	25.77	25.92	25.72	25.92	858,453	-0.10(-0.37%)
May 23, 2013	25.81	26.06	25.69	26.02	2,388,554	+0.01(+0.03%)
May 22, 2013	26.25	26.59	25.92	26.01	2,993,970	-0.24(-0.90%)
May 21, 2013	26.11	26.34	26.01	26.25	2,317,113	+0.06(+0.23%)
May 20, 2013	26.03	26.23	25.99	26.19	1,227,852	+0.10(+0.37%)
May 17, 2013	25.90	26.13	25.86	26.09	626,522	+0.23(+0.88%)
May 16, 2013	25.95	26.05	25.82	25.86	1,765,409	-0.13(-0.51%)
May 15, 2013	25.79	26.02	25.77	26.00	924,204	+0.11(+0.43%)
May 13, 2013	25.86	25.93	25.80	25.89	1,254,824	-0.13(-0.51%)
May 10, 2013	25.95	26.04	25.81	26.02	847,799	+0.10(+0.37%)
May 09, 2013	26.09	26.13	25.81	25.92	3,801,734	-0.30(-1.15%)
May 08, 2013	26.11	26.25	26.11	26.23	3,501,349	+0.31(+1.19%)
May 07, 2013	25.98	26.02	25.79	25.92	900,212	+0.14(+0.54%)
May 06, 2013	25.73	25.79	25.61	25.78	821,796	-0.01(-0.06%)
May 03, 2013	25.68	25.84	25.39	25.79	3,231,503	+0.40(+1.57%)
May 02, 2013	25.19	25.44	25.15	25.39	1,845,105	+0.13(+0.50%)
May 01, 2013	25.50	25.50	25.20	25.27	1,396,299	-0.18(-0.70%)
Apr 30, 2013	25.39	25.49	25.32	25.44	4,555,967	+0.00(+0.00%)
Apr 29, 2013	25.21	25.50	25.16	25.44	838,922	+0.49(+1.95%)
Apr 26, 2013	24.88	24.98	24.93	24.96	1,155,698	+0.03(+0.12%)
Apr 25, 2013	24.89	25.08	24.89	24.93	3,683,248	+0.01(+0.06%)
Apr 24, 2013	24.74	24.98	24.72	24.91	3,835,033	+0.27(+1.08%)
Apr 23, 2013	24.49	24.68	24.43	24.65	5,816,910	+0.54(+2.23%)
Apr 22, 2013	24.04	24.17	23.85	24.11	2,567,301	+0.18(+0.77%)
Apr 19, 2013	23.93	24.05	23.86	23.93	2,450,407	+0.20(+0.84%)
Apr 18, 2013	23.85	23.88	23.58	23.73	2,076,342	-0.08(-0.34%)
Apr 17, 2013	24.16	24.16	23.63	23.81	6,228,493	-0.75(-3.05%)
Apr 16, 2013	24.59	24.60	24.36	24.56	2,355,827	+0.41(+1.70%)
Apr 15, 2013	24.48	24.52	24.15	24.15	1,127,914	-0.61(-2.47%)
Apr 12, 2013	24.65	24.77	24.53	24.76	2,228,504	-0.11(-0.44%)
Apr 11, 2013	24.83	25.05	24.80	24.87	2,839,670	+0.15(+0.60%)
Apr 10, 2013	24.55	24.78	24.51	24.72	11,043,892	+0.44(+1.82%)
Apr 09, 2013	24.18	24.36	24.00	24.28	6,323,340	+0.17(+0.70%)
Apr 08, 2013	23.99	24.11	23.96	24.11	2,423,677	+0.10(+0.43%)
Apr 05, 2013	23.87	24.03	23.79	24.01	708,327	-0.21(-0.88%)
Apr 04, 2013	24.07	24.27	24.00	24.22	2,543,719	+0.07(+0.27%)
Apr 03, 2013	24.39	24.44	24.13	24.15	4,059,939	-0.14(-0.58%)
Apr 02, 2013	24.21	24.49	24.18	24.29	6,745,825	+0.37(+1.54%)
Apr 01, 2013	23.98	24.11	23.85	23.93	1,133,110	-0.13(-0.55%)
Mar 28, 2013	24.07	24.17	23.98	24.06	3,695,864	+0.17(+0.71%)
Mar 27, 2013	23.72	23.93	23.65	23.89	5,705,296	-0.35(-1.46%)
Mar 26, 2013	24.30	24.38	24.12	24.24	7,136,263	+0.01(+0.03%)
Mar 25, 2013	24.77	24.81	24.10	24.24	3,906,095	-0.58(-2.35%)
Mar 22, 2013	24.77	24.91	24.67	24.82	4,198,835	+0.28(+1.14%)
Mar 21, 2013	24.52	24.76	24.46	24.54	2,464,070	-0.35(-1.42%)
Mar 20, 2013	24.94	24.99	24.84	24.89	5,193,398	+0.30(+1.23%)
Mar 19, 2013	24.85	24.91	24.40	24.59	7,204,655	-0.21(-0.83%)
Mar 18, 2013	24.68	25.08	24.67	24.80	2,078,581	-0.43(-1.72%)
Mar 15, 2013	25.29	25.33	25.16	25.23	3,453,774	-0.04(-0.15%)
Mar 14, 2013	25.11	25.28	25.05	25.27	10,480,428	+0.33(+1.33%)
Mar 13, 2013	24.94	25.01	24.76	24.94	1,148,612	-0.10(-0.41%)
Mar 12, 2013	25.24	25.25	24.97	25.04	2,481,396	-0.11(-0.44%)
Mar 11, 2013	25.00	25.15	24.97	25.15	1,252,392	+0.07(+0.26%)
Mar 08, 2013	25.11	25.13	24.88	25.08	4,305,271	+0.04(+0.15%)
Mar 07, 2013	24.93	25.08	24.92	25.05	803,790	+0.27(+1.10%)
Mar 06, 2013	24.88	24.91	24.68	24.77	1,158,805	+0.04(+0.18%)
Mar 05, 2013	24.66	24.82	24.66	24.73	2,263,073	+0.34(+1.39%)
Mar 04, 2013	24.15	24.40	24.13	24.39	2,015,218	+0.13(+0.52%)

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.