Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	21.63	21.64	21.57	21.64	180,368	+0.02(+0.09%)
May 30, 2013	21.66	21.66	21.62	21.62	71,872	-0.02(-0.09%)
May 29, 2013	21.63	21.65	21.61	21.64	132,065	+0.02(+0.09%)
May 28, 2013	21.72	21.74	21.60	21.62	376,398	-0.12(-0.53%)
May 24, 2013	21.74	21.75	21.73	21.74	16,155	+0.01(+0.05%)
May 23, 2013	21.78	21.78	21.71	21.73	53,746	-0.01(-0.06%)
May 22, 2013	21.84	21.84	21.73	21.74	69,946	-0.06(-0.26%)
May 21, 2013	21.77	21.80	21.75	21.80	114,884	+0.02(+0.09%)
May 20, 2013	21.81	21.83	21.77	21.78	259,449	-0.04(-0.19%)
May 17, 2013	21.86	21.87	21.81	21.82	228,522	-0.05(-0.22%)
May 16, 2013	21.85	21.89	21.84	21.87	503,964	+0.04(+0.17%)
May 15, 2013	21.83	21.84	21.81	21.83	83,137	-0.03(-0.15%)
May 13, 2013	21.84	21.87	21.84	21.86	199,811	-0.02(-0.07%)
May 10, 2013	21.94	21.94	21.86	21.88	80,699	-0.05(-0.24%)
May 09, 2013	21.97	21.97	21.93	21.93	154,596	-0.03(-0.12%)
May 08, 2013	21.93	21.97	21.93	21.96	244,341	+0.01(+0.07%)
May 07, 2013	21.97	21.97	21.93	21.94	827,706	-0.02(-0.07%)
May 06, 2013	21.96	21.99	21.95	21.96	89,395	-0.02(-0.10%)
May 03, 2013	22.01	22.05	21.98	21.98	49,860	-0.07(-0.34%)
May 02, 2013	22.04	22.10	22.04	22.05	75,325	-0.01(-0.05%)
May 01, 2013	22.06	22.07	22.04	22.07	35,892	+0.05(+0.22%)
Apr 30, 2013	22.06	22.07	22.02	22.02	53,604	-0.01(-0.07%)
Apr 29, 2013	22.05	22.06	22.03	22.03	40,542	+0.01(+0.07%)
Apr 26, 2013	22.03	22.02	22.00	22.02	48,480	+0.02(+0.07%)
Apr 25, 2013	22.00	22.01	21.97	22.00	38,036	-0.02(-0.07%)
Apr 24, 2013	22.02	22.03	21.97	22.02	42,219	+0.03(+0.14%)
Apr 23, 2013	22.02	22.05	21.99	21.99	156,820	-0.03(-0.12%)
Apr 22, 2013	22.00	22.03	21.99	22.01	102,603	+0.04(+0.17%)
Apr 19, 2013	21.97	21.99	21.97	21.97	47,790	-0.02(-0.07%)
Apr 18, 2013	21.91	22.03	21.91	21.99	25,522	-0.01(-0.07%)
Apr 17, 2013	21.99	22.02	21.97	22.00	87,880	+0.04(+0.19%)
Apr 16, 2013	21.99	22.01	21.96	21.96	242,408	-0.03(-0.15%)
Apr 15, 2013	21.98	22.01	21.97	22.00	79,378	+0.04(+0.17%)
Apr 12, 2013	21.94	21.96	21.92	21.96	82,405	+0.06(+0.27%)
Apr 11, 2013	21.90	21.93	21.89	21.90	106,449	-0.02(-0.09%)
Apr 10, 2013	21.94	21.94	21.89	21.92	151,950	-0.00(-0.02%)
Apr 09, 2013	21.93	21.95	21.91	21.92	854,031	-0.01(-0.03%)
Apr 08, 2013	21.92	21.94	21.91	21.93	193,757	+0.02(+0.10%)
Apr 05, 2013	21.93	21.94	21.90	21.91	83,149	+0.06(+0.26%)
Apr 04, 2013	21.84	21.90	21.84	21.85	43,390	+0.04(+0.21%)
Apr 03, 2013	21.79	21.85	21.79	21.81	112,528	+0.02(+0.10%)
Apr 02, 2013	21.78	21.81	21.78	21.78	47,774	-0.01(-0.03%)
Apr 01, 2013	21.79	21.81	21.77	21.79	273,151	+0.01(+0.07%)
Mar 28, 2013	21.78	21.81	21.78	21.78	69,338	-0.01(-0.03%)
Mar 27, 2013	21.77	21.81	21.77	21.78	121,078	+0.01(+0.03%)
Mar 26, 2013	21.75	21.78	21.74	21.78	43,117	+0.01(+0.07%)
Mar 25, 2013	21.75	21.78	21.75	21.76	154,431	+0.01(+0.03%)
Mar 22, 2013	21.75	21.76	21.74	21.76	54,804	+0.01(+0.03%)
Mar 21, 2013	21.70	21.77	21.70	21.75	31,186	+0.01(+0.07%)
Mar 20, 2013	21.76	21.78	21.74	21.74	78,116	-0.04(-0.21%)
Mar 19, 2013	21.75	21.79	21.74	21.78	401,577	+0.02(+0.10%)
Mar 18, 2013	21.74	21.77	21.74	21.76	171,121	+0.03(+0.15%)
Mar 15, 2013	21.71	21.75	21.71	21.72	114,236	+0.01(+0.05%)
Mar 14, 2013	21.70	21.72	21.69	21.71	103,106	-0.01(-0.05%)
Mar 13, 2013	21.69	21.73	21.68	21.72	173,729	+0.02(+0.09%)
Mar 12, 2013	21.68	21.71	21.68	21.71	140,580	-0.01(-0.03%)
Mar 11, 2013	21.71	21.72	21.63	21.71	723,659	+0.00(+0.00%)
Mar 08, 2013	21.70	21.71	21.67	21.71	375,222	-0.02(-0.09%)
Mar 07, 2013	21.76	21.78	21.72	21.73	129,685	-0.06(-0.29%)
Mar 06, 2013	21.78	21.81	21.74	21.80	179,575	-0.02(-0.09%)
Mar 05, 2013	21.79	21.82	21.79	21.81	56,539	-0.01(-0.05%)
Mar 04, 2013	21.83	21.84	21.80	21.83	56,812	-0.03(-0.13%)

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.