Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	24.00	24.05	23.42	23.46	1,118,461	-0.73(-3.02%)
May 30, 2013	24.13	24.25	24.08	24.19	690,545	-0.04(-0.17%)
May 29, 2013	24.41	24.45	24.13	24.23	860,528	-0.13(-0.53%)
May 28, 2013	24.62	24.67	24.36	24.36	535,428	+0.41(+1.73%)
May 24, 2013	23.88	23.95	23.76	23.94	509,511	-0.30(-1.22%)
May 23, 2013	24.08	24.29	24.05	24.24	576,133	-0.04(-0.15%)
May 22, 2013	24.54	24.90	24.27	24.28	650,570	-0.22(-0.89%)
May 21, 2013	24.50	24.65	24.32	24.49	2,125,276	-0.25(-1.00%)
May 20, 2013	24.47	24.75	24.46	24.74	338,587	+0.12(+0.47%)
May 17, 2013	24.50	24.66	24.45	24.63	440,722	+0.19(+0.78%)
May 16, 2013	24.49	24.52	24.36	24.44	521,106	-0.09(-0.35%)
May 15, 2013	24.27	24.61	24.25	24.52	467,843	+0.29(+1.18%)
May 13, 2013	24.23	24.24	24.14	24.23	318,526	-0.17(-0.68%)
May 10, 2013	24.20	24.40	24.04	24.40	216,241	+0.13(+0.52%)
May 09, 2013	24.42	24.43	24.13	24.27	316,139	-0.29(-1.19%)
May 08, 2013	24.50	24.60	24.42	24.57	326,676	+0.12(+0.49%)
May 07, 2013	24.49	24.49	24.28	24.45	575,140	+0.08(+0.33%)
May 06, 2013	24.20	24.37	24.07	24.37	457,412	+0.05(+0.19%)
May 03, 2013	24.01	24.32	23.90	24.32	430,724	+0.42(+1.77%)
May 02, 2013	23.56	23.96	23.51	23.90	332,395	-0.04(-0.17%)
May 01, 2013	24.24	24.24	23.89	23.94	223,472	-0.11(-0.46%)
Apr 30, 2013	24.00	24.16	23.93	24.05	707,606	-0.02(-0.08%)
Apr 29, 2013	23.64	24.07	23.64	24.07	2,280,871	+0.51(+2.16%)
Apr 26, 2013	23.42	23.56	23.43	23.56	173,567	+0.13(+0.54%)
Apr 25, 2013	23.20	23.58	23.18	23.43	722,344	+0.01(+0.04%)
Apr 24, 2013	23.52	23.83	23.13	23.42	858,415	+0.24(+1.02%)
Apr 23, 2013	23.01	23.23	23.01	23.19	1,192,707	+0.12(+0.52%)
Apr 22, 2013	22.94	23.15	22.72	23.07	697,392	+0.13(+0.55%)
Apr 19, 2013	23.05	23.17	22.85	22.94	556,832	+0.10(+0.42%)
Apr 18, 2013	22.87	22.92	22.67	22.85	354,197	+0.14(+0.62%)
Apr 17, 2013	22.91	22.91	22.53	22.71	614,538	-0.56(-2.40%)
Apr 16, 2013	23.30	23.36	23.04	23.26	514,180	+0.25(+1.09%)
Apr 15, 2013	23.39	23.42	23.01	23.01	581,948	-0.62(-2.62%)
Apr 12, 2013	23.53	23.63	23.49	23.63	575,007	-0.23(-0.95%)
Apr 11, 2013	23.80	23.95	23.74	23.86	265,761	+0.15(+0.61%)
Apr 10, 2013	23.54	23.82	23.54	23.71	311,646	+0.20(+0.83%)
Apr 09, 2013	23.33	23.63	23.22	23.52	1,151,323	+0.36(+1.56%)
Apr 08, 2013	23.21	23.21	22.96	23.15	896,224	+0.17(+0.74%)
Apr 05, 2013	22.81	23.02	22.69	22.98	616,546	+0.08(+0.33%)
Apr 04, 2013	22.75	22.94	22.64	22.91	369,264	+0.15(+0.66%)
Apr 03, 2013	22.97	23.01	22.66	22.76	427,265	-0.29(-1.24%)
Apr 02, 2013	23.01	23.24	22.97	23.04	578,443	+0.35(+1.55%)
Apr 01, 2013	22.73	22.85	22.65	22.69	456,670	+0.11(+0.49%)
Mar 28, 2013	22.89	22.93	22.57	22.58	431,108	-0.15(-0.64%)
Mar 27, 2013	22.61	22.83	22.51	22.73	1,180,415	-0.50(-2.17%)
Mar 26, 2013	23.25	23.27	23.00	23.23	1,083,199	-0.13(-0.56%)
Mar 25, 2013	23.84	23.84	23.19	23.36	550,576	-0.38(-1.61%)
Mar 22, 2013	23.74	24.03	23.68	23.74	802,249	+0.30(+1.27%)
Mar 21, 2013	23.49	23.72	23.36	23.44	299,995	-0.26(-1.08%)
Mar 20, 2013	23.75	23.80	23.63	23.70	424,326	+0.36(+1.53%)
Mar 19, 2013	23.52	23.60	23.06	23.34	1,364,173	-0.26(-1.11%)
Mar 18, 2013	23.32	23.68	23.32	23.61	583,973	-0.34(-1.43%)
Mar 15, 2013	24.17	24.20	23.93	23.95	444,517	-0.16(-0.67%)
Mar 14, 2013	23.83	24.20	23.76	24.11	839,466	+0.59(+2.52%)
Mar 13, 2013	23.56	23.57	23.33	23.52	608,578	-0.33(-1.37%)
Mar 12, 2013	23.87	23.93	23.66	23.84	510,907	+0.14(+0.59%)
Mar 11, 2013	23.58	23.72	23.50	23.70	220,740	+0.07(+0.28%)
Mar 08, 2013	23.76	23.77	23.46	23.64	545,693	-0.16(-0.66%)
Mar 07, 2013	23.76	23.86	23.71	23.79	488,193	+0.32(+1.37%)
Mar 06, 2013	23.40	23.63	23.19	23.47	1,224,129	+0.20(+0.84%)
Mar 05, 2013	23.04	23.31	23.03	23.27	913,009	+0.54(+2.39%)
Mar 04, 2013	22.53	22.73	22.47	22.73	1,138,331	+0.07(+0.29%)

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.