Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	24.95	25.00	23.97	24.10	74,115	-0.88(-3.52%)
May 30, 2013	24.87	25.13	24.65	24.98	0	-0.01(-0.04%)
May 29, 2013	25.06	25.19	24.65	24.99	27,240	-0.01(-0.04%)
May 28, 2013	25.30	25.44	24.90	25.00	51,940	-0.23(-0.91%)
May 24, 2013	24.88	25.25	24.65	25.23	0	+0.21(+0.84%)
May 23, 2013	25.05	25.15	24.81	25.02	0	-0.18(-0.71%)
May 22, 2013	25.27	25.65	25.20	25.20	0	-0.17(-0.67%)
May 21, 2013	25.14	25.45	25.10	25.37	0	+0.19(+0.75%)
May 20, 2013	25.05	25.50	25.00	25.18	0	+0.14(+0.56%)
May 17, 2013	25.09	25.09	24.86	25.04	0	+0.01(+0.04%)
May 16, 2013	25.12	25.33	24.95	25.03	25,128	-0.09(-0.36%)
May 15, 2013	24.94	25.12	24.81	25.12	0	+0.25(+1.01%)
May 13, 2013	24.73	24.90	24.45	24.87	0	+0.24(+0.97%)
May 10, 2013	24.50	24.86	24.50	24.63	0	+0.04(+0.16%)
May 09, 2013	24.70	24.88	24.00	24.59	0	-0.14(-0.57%)
May 08, 2013	24.95	24.95	24.62	24.73	0	-0.11(-0.44%)
May 07, 2013	24.21	24.84	24.12	24.84	0	+0.73(+3.03%)
May 06, 2013	24.02	24.20	23.86	24.11	0	+0.05(+0.21%)
May 03, 2013	23.76	24.35	23.69	24.06	0	+0.37(+1.56%)
May 02, 2013	23.75	23.79	23.40	23.69	0	+0.13(+0.55%)
May 01, 2013	23.55	23.58	23.40	23.56	0	+0.05(+0.21%)
Apr 30, 2013	23.59	23.59	23.35	23.51	0	+0.08(+0.34%)
Apr 29, 2013	23.44	23.58	23.25	23.43	131,021	+0.17(+0.73%)
Apr 26, 2013	23.17	23.33	23.09	23.26	148,226	+0.17(+0.74%)
Apr 25, 2013	23.15	23.25	22.98	23.09	121,015	-0.04(-0.17%)
Apr 24, 2013	23.22	23.40	23.05	23.13	0	+0.09(+0.39%)
Apr 23, 2013	23.01	23.21	22.91	23.04	53,851	+0.00(+0.00%)
Apr 22, 2013	23.01	23.17	23.01	23.04	40,809	+0.03(+0.13%)
Apr 19, 2013	22.86	23.09	22.86	23.01	21,076	+0.01(+0.04%)
Apr 18, 2013	22.65	23.10	22.65	23.00	65,674	-0.08(-0.35%)
Apr 17, 2013	23.10	23.26	23.00	23.08	140,076	-0.20(-0.86%)
Apr 16, 2013	23.22	23.28	23.06	23.28	55,093	+0.27(+1.17%)
Apr 15, 2013	23.20	23.43	23.00	23.01	92,189	-0.30(-1.29%)
Apr 12, 2013	23.25	23.40	23.20	23.31	79,804	-0.09(-0.38%)
Apr 11, 2013	23.19	23.44	23.08	23.40	94,979	+0.17(+0.73%)
Apr 10, 2013	23.41	23.67	23.06	23.23	109,755	-0.18(-0.77%)
Apr 09, 2013	23.46	23.62	23.11	23.41	73,957	-0.08(-0.34%)
Apr 08, 2013	23.11	23.57	23.01	23.49	80,600	+0.36(+1.56%)
Apr 05, 2013	22.96	23.35	22.96	23.13	32,944	+0.12(+0.52%)
Apr 04, 2013	23.00	23.27	22.94	23.01	46,785	-0.17(-0.73%)
Apr 03, 2013	23.17	23.31	23.10	23.18	67,123	-0.04(-0.17%)
Apr 02, 2013	23.55	23.55	23.00	23.22	118,780	-0.35(-1.48%)
Apr 01, 2013	23.20	23.65	22.98	23.57	136,540	+0.37(+1.59%)
Mar 28, 2013	23.53	23.56	23.06	23.20	149,434	-0.33(-1.40%)
Mar 27, 2013	23.43	23.54	23.02	23.53	112,270	+0.23(+0.99%)
Mar 26, 2013	23.30	23.70	23.16	23.30	104,284	+0.02(+0.09%)
Mar 25, 2013	23.15	23.71	23.13	23.28	74,093	+0.25(+1.09%)
Mar 22, 2013	23.01	23.18	22.98	23.03	75,026	-0.06(-0.26%)
Mar 21, 2013	23.34	23.35	22.95	23.09	73,906	-0.16(-0.69%)
Mar 20, 2013	23.31	23.48	23.14	23.25	42,842	+0.25(+1.09%)
Mar 19, 2013	23.64	23.71	22.80	23.00	82,199	-0.54(-2.29%)
Mar 18, 2013	22.79	23.60	22.79	23.54	83,700	+0.72(+3.16%)
Mar 15, 2013	23.20	23.40	22.80	22.82	62,381	-0.34(-1.47%)
Mar 14, 2013	23.28	23.28	22.96	23.16	25,113	-0.02(-0.09%)
Mar 13, 2013	23.02	23.33	22.99	23.18	20,258	+0.05(+0.22%)
Mar 12, 2013	23.22	23.36	23.00	23.13	21,936	-0.12(-0.52%)
Mar 11, 2013	23.04	23.44	22.80	23.25	26,726	+0.31(+1.35%)
Mar 08, 2013	23.14	23.24	22.75	22.94	48,489	-0.20(-0.86%)
Mar 07, 2013	23.10	23.57	23.09	23.14	52,607	+0.01(+0.04%)
Mar 06, 2013	23.03	23.21	22.67	23.13	37,300	+0.19(+0.83%)
Mar 05, 2013	23.10	23.15	22.59	22.94	68,000	-0.16(-0.69%)
Mar 04, 2013	23.17	23.25	22.86	23.10	21,614	-0.19(-0.82%)

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.