Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	20.58	21.07	20.45	21.07	3,152,130	+0.30(+1.46%)
May 30, 2013	20.57	21.10	20.43	20.77	3,632,717	+0.82(+4.11%)
May 29, 2013	18.80	19.98	18.51	19.95	3,656,380	+1.39(+7.52%)
May 28, 2013	18.68	19.09	18.35	18.55	2,266,325	-0.14(-0.76%)
May 24, 2013	18.86	19.33	18.45	18.69	2,682,915	-0.32(-1.71%)
May 23, 2013	19.37	19.45	18.85	19.02	1,731,499	+0.03(+0.17%)
May 22, 2013	18.93	19.65	18.70	18.99	4,191,951	+0.41(+2.20%)
May 21, 2013	18.67	19.02	18.32	18.58	3,037,178	-0.71(-3.67%)
May 20, 2013	18.04	19.37	17.94	19.28	3,155,705	+1.17(+6.48%)
May 17, 2013	18.79	18.79	18.09	18.11	2,929,438	-0.93(-4.87%)
May 16, 2013	18.27	19.19	18.17	19.04	3,645,199	+0.53(+2.87%)
May 15, 2013	19.30	19.42	18.47	18.51	3,096,462	-1.20(-6.09%)
May 13, 2013	19.95	20.01	19.65	19.71	1,764,713	-0.47(-2.35%)
May 10, 2013	19.78	20.18	19.49	20.18	3,618,313	-0.14(-0.70%)
May 09, 2013	20.37	21.12	20.13	20.32	2,627,266	-0.37(-1.79%)
May 08, 2013	19.89	20.78	19.81	20.69	3,165,928	+1.05(+5.35%)
May 07, 2013	19.85	19.94	19.36	19.64	3,033,514	-0.61(-3.01%)
May 06, 2013	20.52	20.57	20.19	20.25	1,661,868	-0.19(-0.92%)
May 03, 2013	20.81	20.75	20.35	20.44	2,712,900	-0.31(-1.50%)
May 02, 2013	20.80	21.06	20.37	20.75	2,018,508	+0.29(+1.43%)
May 01, 2013	20.50	20.82	20.17	20.46	3,334,896	-0.49(-2.32%)
Apr 30, 2013	19.92	20.95	19.69	20.94	3,454,217	+0.92(+4.60%)
Apr 29, 2013	20.39	20.59	19.79	20.02	3,830,380	-0.06(-0.32%)
Apr 26, 2013	21.38	21.38	19.95	20.09	4,928,142	-1.29(-6.04%)
Apr 25, 2013	21.90	21.99	20.96	21.38	5,003,809	-0.19(-0.87%)
Apr 24, 2013	21.10	21.69	20.86	21.57	2,929,547	+0.79(+3.81%)
Apr 23, 2013	21.09	21.15	20.51	20.78	2,345,287	-0.49(-2.32%)
Apr 22, 2013	21.73	21.73	20.91	21.27	2,430,671	+0.32(+1.52%)
Apr 19, 2013	21.23	21.51	20.68	20.95	3,438,545	-0.01(-0.03%)
Apr 18, 2013	20.31	21.15	19.95	20.96	4,285,971	+0.84(+4.16%)
Apr 17, 2013	21.21	21.38	20.07	20.12	4,591,754	-1.02(-4.82%)
Apr 16, 2013	21.79	21.88	20.94	21.14	4,591,737	+0.12(+0.59%)
Apr 15, 2013	21.70	21.84	20.84	21.02	7,288,204	-2.11(-9.12%)
Apr 12, 2013	24.36	24.45	23.05	23.12	3,669,975	-2.00(-7.98%)
Apr 11, 2013	25.12	25.35	24.89	25.13	1,911,457	+0.06(+0.23%)
Apr 10, 2013	25.33	25.58	24.91	25.07	1,562,069	-0.49(-1.90%)
Apr 09, 2013	24.62	25.74	24.50	25.56	2,534,902	+1.06(+4.32%)
Apr 08, 2013	24.59	24.89	24.28	24.50	1,403,493	-0.18(-0.74%)
Apr 05, 2013	24.88	25.70	24.47	24.68	3,306,940	+0.28(+1.14%)
Apr 04, 2013	23.71	24.65	23.22	24.40	2,891,374	+0.55(+2.31%)
Apr 03, 2013	25.15	25.65	23.69	23.85	3,867,300	-1.36(-5.38%)
Apr 02, 2013	25.98	26.02	25.15	25.21	2,023,738	-1.09(-4.14%)
Apr 01, 2013	26.60	26.65	26.21	26.30	1,255,399	-0.32(-1.22%)
Mar 28, 2013	26.16	26.66	25.98	26.62	1,869,988	+0.30(+1.16%)
Mar 27, 2013	25.90	26.43	25.89	26.31	1,295,734	+0.27(+1.05%)
Mar 26, 2013	26.12	26.12	25.66	26.04	1,139,923	-0.09(-0.35%)
Mar 25, 2013	26.41	26.48	25.84	26.13	1,751,788	-0.49(-1.83%)
Mar 22, 2013	26.52	26.81	26.44	26.62	1,161,342	-0.10(-0.39%)
Mar 21, 2013	26.63	26.96	26.41	26.72	2,144,063	+0.39(+1.48%)
Mar 20, 2013	26.13	26.42	26.13	26.33	1,754,802	+0.16(+0.59%)
Mar 19, 2013	25.87	26.48	25.82	26.18	2,260,410	+0.33(+1.28%)
Mar 18, 2013	26.15	26.47	25.74	25.85	2,056,466	+0.10(+0.40%)
Mar 15, 2013	25.80	26.07	25.50	25.74	4,984,517	-0.07(-0.28%)
Mar 14, 2013	25.32	25.91	25.23	25.82	1,792,230	+0.40(+1.56%)
Mar 13, 2013	26.14	26.35	25.37	25.42	2,534,765	-0.71(-2.73%)
Mar 12, 2013	25.75	26.20	25.56	26.13	3,219,460	+0.86(+3.39%)
Mar 11, 2013	25.66	25.73	25.15	25.28	1,304,585	-0.16(-0.64%)
Mar 08, 2013	25.34	25.98	24.95	25.44	3,083,847	-0.12(-0.46%)
Mar 07, 2013	26.22	26.56	25.34	25.56	2,816,785	-0.58(-2.21%)
Mar 06, 2013	25.06	26.17	24.36	26.13	4,450,650	+1.12(+4.46%)
Mar 05, 2013	25.58	25.84	25.00	25.02	2,603,450	-0.40(-1.58%)
Mar 04, 2013	26.04	26.08	25.22	25.42	2,388,234	-0.58(-2.25%)

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.