Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	26.19	26.51	25.62	25.62	1,916,063	-0.66(-2.52%)
May 30, 2013	26.15	27.24	25.67	26.28	9,491,866	-2.60(-8.99%)
May 29, 2013	28.52	28.99	28.11	28.88	1,184,739	+0.25(+0.87%)
May 28, 2013	29.08	29.13	28.53	28.63	670,134	-0.17(-0.60%)
May 24, 2013	28.63	28.90	28.38	28.81	491,063	-0.11(-0.36%)
May 23, 2013	28.93	29.19	28.66	28.91	706,803	-0.05(-0.18%)
May 22, 2013	29.27	29.51	28.94	28.96	968,443	-0.22(-0.75%)
May 21, 2013	28.79	29.37	28.79	29.18	838,964	+0.41(+1.41%)
May 20, 2013	28.09	28.91	28.01	28.78	778,486	+0.68(+2.41%)
May 17, 2013	28.16	28.21	27.87	28.10	549,043	+0.02(+0.08%)
May 16, 2013	28.04	28.52	27.85	28.08	689,427	-0.08(-0.27%)
May 15, 2013	28.33	28.42	28.05	28.15	1,076,383	-0.19(-0.66%)
May 13, 2013	28.41	28.44	28.09	28.34	421,519	-0.02(-0.08%)
May 10, 2013	27.70	28.41	27.67	28.36	714,986	+0.64(+2.31%)
May 09, 2013	28.17	28.29	27.62	27.72	1,196,023	-0.41(-1.44%)
May 08, 2013	28.38	28.46	28.08	28.13	897,119	-0.20(-0.72%)
May 07, 2013	28.16	28.45	28.05	28.33	677,690	+0.24(+0.86%)
May 06, 2013	27.78	28.31	27.65	28.09	434,087	+0.25(+0.89%)
May 03, 2013	27.46	27.94	27.14	27.84	2,814,651	+0.53(+1.93%)
May 02, 2013	27.33	27.59	27.14	27.32	1,090,080	+0.10(+0.36%)
May 01, 2013	27.33	27.58	27.20	27.22	409,338	-0.19(-0.69%)
Apr 30, 2013	27.43	27.81	27.30	27.41	1,975,343	-0.08(-0.30%)
Apr 29, 2013	27.91	27.93	27.30	27.49	800,465	-0.28(-1.00%)
Apr 26, 2013	28.14	28.05	27.62	27.77	622,644	-0.29(-1.02%)
Apr 25, 2013	27.81	28.45	27.79	28.05	598,952	+0.38(+1.39%)
Apr 24, 2013	27.65	27.88	27.47	27.67	355,673	-0.01(-0.03%)
Apr 23, 2013	27.65	27.97	27.47	27.68	340,434	+0.12(+0.44%)
Apr 22, 2013	27.53	27.64	27.28	27.56	479,293	+0.08(+0.30%)
Apr 19, 2013	27.08	27.48	26.93	27.47	543,544	+0.48(+1.78%)
Apr 18, 2013	27.16	27.35	26.86	26.99	1,175,595	-0.19(-0.69%)
Apr 17, 2013	26.41	27.24	26.41	27.18	1,224,206	+0.65(+2.44%)
Apr 16, 2013	26.31	26.53	25.99	26.53	653,015	+0.33(+1.26%)
Apr 15, 2013	26.97	26.97	26.09	26.20	726,767	-0.94(-3.47%)
Apr 12, 2013	26.89	27.35	26.89	27.14	512,690	+0.11(+0.39%)
Apr 11, 2013	26.61	27.16	26.53	27.04	590,187	+0.45(+1.70%)
Apr 10, 2013	26.16	27.09	26.16	26.59	780,287	+0.02(+0.06%)
Apr 09, 2013	26.81	26.96	26.53	26.57	818,735	-0.23(-0.87%)
Apr 08, 2013	26.68	26.81	26.16	26.80	535,354	+0.18(+0.68%)
Apr 05, 2013	26.23	26.68	26.19	26.62	1,058,865	+0.02(+0.08%)
Apr 04, 2013	25.67	26.68	25.61	26.60	1,050,745	+0.96(+3.76%)
Apr 03, 2013	25.90	26.14	25.40	25.64	1,480,114	-0.19(-0.73%)
Apr 02, 2013	25.89	26.06	25.75	25.83	818,037	+0.02(+0.06%)
Apr 01, 2013	26.48	26.76	25.74	25.81	1,038,414	-0.73(-2.75%)
Mar 28, 2013	26.87	26.89	26.39	26.54	769,931	-0.31(-1.15%)
Mar 27, 2013	26.47	26.95	26.26	26.85	805,402	+0.23(+0.85%)
Mar 26, 2013	26.95	26.95	26.25	26.62	765,412	-0.27(-1.01%)
Mar 25, 2013	27.02	27.42	26.80	26.89	846,400	+0.10(+0.36%)
Mar 22, 2013	26.74	26.87	26.58	26.80	762,513	+0.08(+0.31%)
Mar 21, 2013	26.79	26.79	26.35	26.71	526,987	-0.15(-0.56%)
Mar 20, 2013	26.49	26.94	26.37	26.86	898,273	+0.56(+2.12%)
Mar 19, 2013	26.49	26.58	26.04	26.31	1,047,021	-0.18(-0.68%)
Mar 18, 2013	26.47	26.79	26.46	26.49	971,921	-0.35(-1.32%)
Mar 15, 2013	27.05	27.08	26.76	26.84	1,018,664	-0.18(-0.67%)
Mar 14, 2013	27.04	27.12	26.97	27.02	663,397	-0.02(-0.08%)
Mar 13, 2013	26.92	27.19	26.91	27.04	758,260	+0.14(+0.50%)
Mar 12, 2013	26.90	27.02	26.64	26.91	788,571	-0.08(-0.31%)
Mar 11, 2013	26.94	27.16	26.85	26.99	1,041,304	+0.00(+0.00%)
Mar 08, 2013	26.76	27.07	26.59	26.99	1,823,869	+0.28(+1.04%)
Mar 07, 2013	26.87	26.98	26.16	26.71	2,065,040	-0.35(-1.31%)
Mar 06, 2013	27.36	27.64	26.38	27.07	5,762,127	+1.57(+6.14%)
Mar 05, 2013	24.92	25.80	24.68	25.50	2,692,846	+0.83(+3.35%)
Mar 04, 2013	24.89	24.94	24.52	24.67	2,727,133	-0.23(-0.94%)

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.