Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	24.63	24.95	24.63	24.78	210,853	-0.09(-0.35%)
May 30, 2013	24.64	24.88	24.42	24.87	138,913	+0.38(+1.55%)
May 29, 2013	24.45	24.59	24.19	24.49	102,636	-0.10(-0.39%)
May 28, 2013	24.49	24.71	24.24	24.59	208,503	+0.53(+2.18%)
May 24, 2013	23.95	24.17	23.89	24.06	0	+0.00(+0.00%)
May 23, 2013	23.75	24.38	23.74	24.06	0	+0.10(+0.44%)
May 22, 2013	24.54	24.73	23.82	23.96	0	-0.64(-2.60%)
May 21, 2013	24.45	24.73	24.35	24.59	0	+0.10(+0.39%)
May 20, 2013	24.17	24.51	24.17	24.50	0	+0.17(+0.72%)
May 17, 2013	24.00	24.34	23.93	24.32	0	+0.42(+1.76%)
May 16, 2013	24.09	24.18	23.87	23.90	133,089	-0.22(-0.91%)
May 15, 2013	23.74	24.38	23.61	24.12	0	+0.39(+1.66%)
May 13, 2013	23.96	24.08	23.57	23.73	0	-0.35(-1.45%)
May 10, 2013	24.09	24.22	23.96	24.08	0	+0.04(+0.15%)
May 09, 2013	23.97	24.25	23.89	24.04	0	-0.02(-0.07%)
May 08, 2013	23.89	24.07	23.74	24.06	0	+0.04(+0.15%)
May 07, 2013	23.89	24.03	23.64	24.03	0	+0.25(+1.07%)
May 06, 2013	24.03	24.03	23.68	23.77	0	+0.02(+0.07%)
May 03, 2013	23.48	23.93	23.11	23.75	0	+0.65(+2.80%)
May 02, 2013	22.69	23.25	22.43	23.11	0	+0.58(+2.56%)
May 01, 2013	23.37	23.56	22.51	22.53	374,296	-0.99(-4.21%)
Apr 30, 2013	23.47	23.59	23.20	23.52	0	-0.08(-0.33%)
Apr 29, 2013	22.86	23.68	22.84	23.60	475,402	+0.73(+3.18%)
Apr 26, 2013	22.99	23.23	22.86	22.87	321,702	-0.29(-1.25%)
Apr 25, 2013	22.91	23.29	22.90	23.16	0	+0.26(+1.15%)
Apr 24, 2013	22.72	22.94	22.62	22.90	228,694	+0.20(+0.89%)
Apr 23, 2013	22.39	22.89	22.27	22.69	158,420	+0.55(+2.49%)
Apr 22, 2013	22.22	22.22	21.57	22.14	225,795	+0.01(+0.04%)
Apr 19, 2013	22.00	22.35	21.65	22.13	242,524	+0.15(+0.68%)
Apr 18, 2013	22.20	22.49	21.89	21.99	342,451	-0.09(-0.40%)
Apr 17, 2013	22.38	22.49	22.01	22.07	354,698	-0.59(-2.59%)
Apr 16, 2013	22.54	22.72	22.13	22.66	621,187	+0.10(+0.43%)
Apr 15, 2013	23.25	23.47	22.41	22.56	325,010	-0.77(-3.30%)
Apr 12, 2013	23.39	23.54	23.11	23.33	228,861	-0.16(-0.67%)
Apr 11, 2013	23.39	23.59	23.26	23.49	199,438	-0.02(-0.07%)
Apr 10, 2013	22.82	23.60	22.73	23.51	427,706	+0.70(+3.07%)
Apr 09, 2013	23.11	23.13	22.55	22.81	248,736	-0.25(-1.10%)
Apr 08, 2013	22.82	23.06	22.62	23.06	476,012	+0.35(+1.54%)
Apr 05, 2013	22.84	23.36	22.62	22.71	1,697,627	-0.59(-2.52%)
Apr 04, 2013	22.73	23.43	22.56	23.30	372,618	+0.59(+2.58%)
Apr 03, 2013	23.01	23.24	22.59	22.71	327,748	-0.32(-1.37%)
Apr 02, 2013	23.57	23.67	22.83	23.03	337,814	-0.46(-1.94%)
Apr 01, 2013	23.72	23.84	23.21	23.48	253,386	-0.32(-1.36%)
Mar 28, 2013	23.61	23.94	23.45	23.81	347,509	+0.26(+1.12%)
Mar 27, 2013	23.22	23.59	23.07	23.54	248,727	+0.07(+0.30%)
Mar 26, 2013	23.51	23.72	23.35	23.47	132,528	+0.06(+0.26%)
Mar 25, 2013	23.41	23.66	23.26	23.41	307,060	+0.14(+0.60%)
Mar 22, 2013	23.33	23.48	23.18	23.27	160,273	-0.01(-0.04%)
Mar 21, 2013	23.02	23.36	22.86	23.28	216,485	+0.04(+0.19%)
Mar 20, 2013	23.04	23.31	22.84	23.24	304,901	+0.39(+1.72%)
Mar 19, 2013	23.16	23.20	22.53	22.84	255,076	-0.32(-1.36%)
Mar 18, 2013	23.47	23.58	23.06	23.16	206,014	-0.63(-2.65%)
Mar 15, 2013	24.18	24.32	23.66	23.79	478,914	-0.49(-2.02%)
Mar 14, 2013	24.01	24.28	23.98	24.28	234,536	+0.26(+1.09%)
Mar 13, 2013	23.85	24.02	23.64	24.02	144,584	+0.11(+0.48%)
Mar 12, 2013	24.20	24.40	23.74	23.90	117,598	-0.39(-1.62%)
Mar 11, 2013	24.06	24.40	23.87	24.30	173,084	+0.06(+0.25%)
Mar 08, 2013	24.49	24.50	23.84	24.24	253,683	-0.04(-0.14%)
Mar 07, 2013	24.41	24.46	24.04	24.27	233,828	+0.14(+0.58%)
Mar 06, 2013	24.11	24.19	23.89	24.13	183,690	+0.11(+0.44%)
Mar 05, 2013	23.81	24.12	23.81	24.03	270,320	+0.43(+1.82%)
Mar 04, 2013	23.54	23.74	23.30	23.60	288,026	+0.04(+0.19%)

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.