Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	20.83	21.25	20.56	20.92	39,934	-0.47(-2.20%)
May 30, 2013	21.76	21.76	21.32	21.39	7,165	-0.22(-1.02%)
May 29, 2013	22.10	22.10	21.46	21.61	16,772	-0.57(-2.57%)
May 28, 2013	22.60	22.60	22.08	22.18	23,581	-0.04(-0.18%)
May 27, 2013	22.18	22.25	22.17	22.22	6,740	+0.27(+1.23%)
May 24, 2013	21.85	22.13	21.84	21.95	41,454	-0.20(-0.90%)
May 23, 2013	22.40	22.54	22.00	22.15	21,452	-0.65(-2.85%)
May 22, 2013	23.25	23.28	22.78	22.80	44,882	-0.24(-1.04%)
May 21, 2013	23.12	23.14	23.04	23.04	11,956	+0.05(+0.22%)
May 17, 2013		22.99	22.99	22.99	0	+0.34(+1.50%)
May 16, 2013	22.71	22.75	22.65	22.65	15,694	+0.09(+0.40%)
May 15, 2013	22.60	22.64	22.41	22.56	8,898	+0.04(+0.18%)
May 13, 2013	22.43	22.54	22.38	22.52	11,399	+0.21(+0.94%)
May 10, 2013	22.37	22.38	22.31	22.31	5,155	-0.07(-0.31%)
May 09, 2013	22.59	22.59	22.28	22.38	10,898	-0.15(-0.67%)
May 08, 2013	22.63	22.63	22.53	22.53	10,161	+0.00(+0.00%)
May 07, 2013	22.53	22.63	22.53	22.53	9,072	-0.07(-0.31%)
May 06, 2013	22.66	22.66	22.51	22.60	3,577	+0.07(+0.31%)
May 03, 2013	22.41	22.66	22.41	22.53	18,790	+0.08(+0.36%)
May 02, 2013	22.30	22.55	22.30	22.45	9,745	+0.14(+0.63%)
May 01, 2013	22.50	22.50	22.31	22.31	14,513	-0.15(-0.67%)
Apr 30, 2013	22.52	22.52	22.36	22.46	24,425	+0.01(+0.04%)
Apr 29, 2013	22.49	22.49	22.44	22.45	3,414	+0.14(+0.63%)
Apr 26, 2013	22.58	22.41	22.16	22.31	11,957	-0.22(-0.98%)
Apr 25, 2013	22.70	22.70	22.41	22.53	12,586	-0.07(-0.31%)
Apr 24, 2013	22.66	22.66	22.52	22.60	6,950	-0.02(-0.09%)
Apr 23, 2013	22.63	22.63	22.54	22.62	16,967	+0.11(+0.49%)
Apr 22, 2013	22.40	22.51	22.40	22.51	43,521	+0.02(+0.09%)
Apr 19, 2013	22.35	22.49	22.35	22.49	3,814	+0.19(+0.85%)
Apr 18, 2013	22.42	22.42	22.24	22.30	7,177	+0.04(+0.18%)
Apr 17, 2013	22.25	22.26	22.06	22.26	6,120	+0.06(+0.27%)
Apr 16, 2013	22.29	22.29	22.05	22.20	15,965	+0.05(+0.23%)
Apr 15, 2013	22.24	22.31	21.98	22.15	21,370	-0.09(-0.40%)
Apr 12, 2013	21.95	22.24	21.95	22.24	9,102	+0.34(+1.55%)
Apr 11, 2013	22.06	22.06	21.90	21.90	16,622	-0.01(-0.05%)
Apr 10, 2013	21.95	21.97	21.80	21.91	18,675	-0.04(-0.18%)
Apr 09, 2013	22.04	22.04	21.80	21.95	9,667	+0.04(+0.18%)
Apr 08, 2013	21.93	21.97	21.83	21.91	15,728	+0.11(+0.50%)
Apr 05, 2013	21.40	21.80	21.40	21.80	8,172	+0.43(+2.01%)
Apr 04, 2013	21.17	21.37	21.17	21.37	19,466	+0.31(+1.47%)
Apr 03, 2013	21.10	21.14	21.03	21.06	3,343	+0.06(+0.29%)
Apr 02, 2013	20.78	21.12	20.78	21.00	6,997	+0.18(+0.86%)
Apr 01, 2013	21.04	21.04	20.76	20.82	13,073	-0.17(-0.81%)
Mar 28, 2013		20.99	20.99	20.99	0	+0.05(+0.24%)
Mar 27, 2013	20.86	20.94	20.82	20.94	4,643	+0.08(+0.38%)
Mar 26, 2013	20.76	20.87	20.76	20.86	2,741	+0.12(+0.58%)
Mar 25, 2013	20.93	20.93	20.73	20.74	8,609	-0.07(-0.34%)
Mar 22, 2013	20.94	20.94	20.75	20.81	4,605	-0.04(-0.19%)
Mar 21, 2013	20.88	20.92	20.75	20.85	3,768	-0.10(-0.48%)
Mar 20, 2013	20.97	20.98	20.90	20.95	10,532	+0.13(+0.62%)
Mar 19, 2013	21.65	21.65	20.78	20.82	5,157	-0.09(-0.43%)
Mar 18, 2013	21.05	21.05	20.78	20.91	5,378	-0.26(-1.23%)
Mar 15, 2013	21.24	21.24	21.05	21.17	20,171	+0.03(+0.14%)
Mar 14, 2013	21.17	21.19	21.07	21.14	13,466	+0.19(+0.91%)
Mar 13, 2013	21.01	21.10	20.95	20.95	4,921	-0.14(-0.66%)
Mar 12, 2013	21.28	21.28	21.02	21.09	4,975	+0.01(+0.05%)
Mar 11, 2013	21.29	21.29	21.03	21.08	13,890	-0.06(-0.28%)
Mar 08, 2013	21.15	21.15	20.89	21.14	7,499	+0.08(+0.38%)
Mar 07, 2013	21.32	21.32	21.05	21.06	6,743	-0.19(-0.89%)
Mar 06, 2013	21.42	21.42	21.20	21.25	16,739	-0.02(-0.09%)
Mar 05, 2013	21.25	21.30	21.17	21.27	72,181	+0.08(+0.38%)
Mar 04, 2013	20.95	21.21	20.95	21.19	14,315	+0.41(+1.97%)

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.