Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	26.98	27.62	26.96	27.04	9,968,898	-0.02(-0.07%)
May 30, 2013	26.78	27.25	26.64	27.06	8,587,100	+0.12(+0.44%)
May 29, 2013	27.00	27.26	26.62	26.94	9,619,758	-0.17(-0.61%)
May 28, 2013	27.06	27.38	26.81	27.10	7,509,213	+0.45(+1.67%)
May 24, 2013	26.53	26.66	26.19	26.66	6,784,641	-0.12(-0.45%)
May 23, 2013	26.43	27.16	26.15	26.78	9,356,286	-0.19(-0.72%)
May 22, 2013	27.44	27.95	26.73	26.97	13,694,394	-0.45(-1.65%)
May 21, 2013	28.03	28.28	27.42	27.42	10,670,165	-0.59(-2.09%)
May 20, 2013	27.41	28.41	27.10	28.01	13,775,094	+0.73(+2.66%)
May 17, 2013	26.26	27.35	26.22	27.28	15,272,218	+1.05(+4.01%)
May 16, 2013	26.37	26.65	26.02	26.23	11,732,526	-0.13(-0.50%)
May 15, 2013	25.85	26.65	25.81	26.36	12,528,306	+1.12(+4.43%)
May 13, 2013	25.51	25.65	25.16	25.24	9,055,430	-0.45(-1.75%)
May 10, 2013	25.23	25.72	24.87	25.69	12,627,456	+0.38(+1.49%)
May 09, 2013	25.37	25.53	25.14	25.32	12,402,261	-0.02(-0.08%)
May 08, 2013	25.96	26.38	24.93	25.34	15,979,049	-0.56(-2.17%)
May 07, 2013	25.76	26.08	25.39	25.90	15,974,337	+0.48(+1.90%)
May 06, 2013	25.12	25.58	24.91	25.42	10,251,722	+0.52(+2.10%)
May 03, 2013	24.28	25.21	24.49	24.89	15,775,708	+0.40(+1.65%)
May 02, 2013	24.44	24.75	23.71	24.49	16,283,884	+1.01(+4.32%)
May 01, 2013	24.20	24.21	23.39	23.47	16,223,523	-0.93(-3.82%)
Apr 30, 2013	25.92	26.00	24.19	24.41	27,106,818	-0.53(-2.14%)
Apr 29, 2013	24.58	25.18	24.58	24.94	12,528,427	+0.29(+1.18%)
Apr 26, 2013	24.87	24.96	24.32	24.65	11,940,001	-0.31(-1.26%)
Apr 25, 2013	25.63	25.73	24.83	24.96	15,765,949	-0.44(-1.74%)
Apr 24, 2013	24.72	25.63	24.72	25.41	18,709,654	+0.80(+3.25%)
Apr 23, 2013	24.18	24.84	23.92	24.61	16,949,886	+0.52(+2.16%)
Apr 22, 2013	23.88	24.39	23.39	24.09	15,748,994	+0.33(+1.40%)
Apr 19, 2013	23.54	23.89	23.09	23.75	11,738,804	+0.33(+1.42%)
Apr 18, 2013	23.18	23.71	22.90	23.42	14,806,544	+0.27(+1.18%)
Apr 17, 2013	23.61	23.64	22.80	23.15	13,844,104	-0.85(-3.53%)
Apr 16, 2013	23.86	24.15	23.58	24.00	15,089,553	+0.51(+2.16%)
Apr 15, 2013	24.38	24.43	23.38	23.49	20,914,014	-1.28(-5.16%)
Apr 12, 2013	24.72	25.10	24.07	24.76	21,085,080	-0.21(-0.85%)
Apr 11, 2013	25.99	26.03	24.74	24.98	25,132,774	-1.04(-3.98%)
Apr 10, 2013	25.85	26.21	25.62	26.01	16,524,566	+0.19(+0.73%)
Apr 09, 2013	25.58	25.90	25.18	25.82	14,139,897	+0.33(+1.28%)
Apr 08, 2013	25.34	25.54	24.67	25.50	13,375,444	+0.08(+0.33%)
Apr 05, 2013	24.78	25.47	24.26	25.41	19,429,906	+0.33(+1.30%)
Apr 04, 2013	24.41	25.11	24.09	25.08	16,411,795	+0.51(+2.07%)
Apr 03, 2013	25.77	25.87	24.16	24.58	34,114,632	-1.10(-4.27%)
Apr 02, 2013	27.36	27.40	25.36	25.67	31,378,166	-1.55(-5.69%)
Apr 01, 2013	27.42	27.56	26.96	27.22	13,857,254	-0.31(-1.14%)
Mar 28, 2013	27.42	27.72	27.23	27.54	13,383,486	+0.33(+1.20%)
Mar 27, 2013	27.10	27.51	27.06	27.21	12,441,892	+0.00(+0.00%)
Mar 26, 2013	27.16	27.41	26.97	27.21	15,831,584	+0.41(+1.51%)
Mar 25, 2013	26.90	27.20	26.70	26.80	15,170,831	+0.02(+0.09%)
Mar 22, 2013	26.76	27.00	26.64	26.78	11,900,617	+0.13(+0.50%)
Mar 21, 2013	26.81	27.16	26.64	26.65	15,011,098	-0.39(-1.45%)
Mar 20, 2013	26.91	27.21	26.60	27.04	16,712,550	+0.27(+1.02%)
Mar 19, 2013	26.91	27.04	26.33	26.77	14,326,356	-0.10(-0.38%)
Mar 18, 2013	26.36	27.27	26.27	26.87	12,418,242	+0.13(+0.48%)
Mar 15, 2013	26.57	27.22	26.54	26.74	21,449,858	+0.21(+0.78%)
Mar 14, 2013	26.47	26.63	25.73	26.54	26,848,726	+0.25(+0.97%)
Mar 13, 2013	26.33	26.97	26.15	26.28	34,208,332	-1.29(-4.68%)
Mar 12, 2013	26.37	27.71	26.37	27.57	24,475,108	+1.11(+4.19%)
Mar 11, 2013	27.28	27.30	26.10	26.46	37,728,052	-1.08(-3.91%)
Mar 08, 2013	28.37	28.50	27.48	27.54	18,725,788	-0.61(-2.17%)
Mar 07, 2013	28.80	28.88	27.94	28.15	18,090,880	-0.67(-2.33%)
Mar 06, 2013	29.39	29.53	28.76	28.83	14,302,587	-0.38(-1.29%)
Mar 05, 2013	29.62	29.64	28.80	29.20	15,055,254	-0.16(-0.56%)
Mar 04, 2013	28.09	29.39	28.09	29.36	18,379,150	+1.14(+4.03%)

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.