Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	26.20	26.60	26.09	26.30	23,995,914	-0.03(-0.11%)
May 30, 2013	25.83	26.50	25.80	26.33	12,838,558	+0.52(+2.01%)
May 29, 2013	25.90	26.04	25.32	25.81	18,738,888	-0.26(-1.00%)
May 28, 2013	26.65	26.77	25.98	26.07	19,014,276	-0.26(-0.99%)
May 24, 2013	25.90	26.48	25.65	26.33	0	+0.31(+1.19%)
May 23, 2013	25.95	26.27	25.70	26.02	23,306,810	-0.52(-1.96%)
May 22, 2013	27.07	27.19	26.44	26.54	16,044,877	-0.46(-1.70%)
May 21, 2013	26.90	27.13	26.72	27.00	14,887,635	+0.42(+1.58%)
May 20, 2013	26.68	27.05	26.21	26.58	25,062,316	+0.06(+0.23%)
May 17, 2013	26.78	26.98	26.45	26.52	0	-0.06(-0.23%)
May 16, 2013	27.43	27.43	26.57	26.58	18,191,574	-0.76(-2.78%)
May 15, 2013	26.63	27.68	26.55	27.34	21,956,428	+0.95(+3.60%)
May 13, 2013	26.76	26.83	26.36	26.39	15,807,984	-0.44(-1.64%)
May 10, 2013	26.32	26.86	26.31	26.83	0	+0.59(+2.25%)
May 09, 2013	26.41	26.49	26.14	26.24	11,185,968	-0.17(-0.64%)
May 08, 2013	26.17	26.66	25.96	26.41	24,960,736	+0.34(+1.30%)
May 07, 2013	26.01	26.79	25.55	26.07	25,689,324	+0.90(+3.58%)
May 06, 2013	25.05	25.34	24.92	25.17	11,986,426	+0.10(+0.40%)
May 03, 2013	25.13	25.14	24.99	25.07	0	+0.10(+0.40%)
May 02, 2013	24.34	24.97	24.18	24.97	0	+0.67(+2.76%)
May 01, 2013	24.67	24.72	24.26	24.30	11,074,845	-0.43(-1.74%)
Apr 30, 2013	24.38	24.79	24.36	24.73	10,091,124	+0.30(+1.23%)
Apr 29, 2013	24.85	24.91	24.35	24.43	12,533,001	-0.25(-1.01%)
Apr 26, 2013	25.14	25.20	24.58	24.68	19,578,900	-0.52(-2.06%)
Apr 25, 2013	24.93	25.29	24.88	25.20	17,289,012	+0.45(+1.82%)
Apr 24, 2013	24.45	24.96	24.44	24.75	15,137,966	+0.37(+1.52%)
Apr 23, 2013	23.96	24.45	23.96	24.38	16,717,991	+0.43(+1.80%)
Apr 22, 2013	23.71	23.96	23.47	23.95	15,539,679	+0.48(+2.05%)
Apr 19, 2013	23.12	23.63	22.83	23.47	17,860,178	+0.21(+0.90%)
Apr 18, 2013	23.66	23.70	22.70	23.26	25,821,300	-0.44(-1.85%)
Apr 17, 2013	23.45	24.10	23.13	23.70	45,148,540	-0.09(-0.38%)
Apr 16, 2013	24.06	24.26	23.75	23.79	30,679,692	-0.19(-0.79%)
Apr 15, 2013	24.72	24.99	23.82	23.98	28,129,528	-0.71(-2.88%)
Apr 12, 2013	24.58	24.80	24.34	24.69	13,342,886	+0.21(+0.84%)
Apr 11, 2013	24.41	24.57	24.31	24.48	12,362,431	+0.29(+1.18%)
Apr 10, 2013	24.00	24.32	23.95	24.20	17,281,464	+0.37(+1.55%)
Apr 09, 2013	23.56	24.00	23.44	23.83	14,749,049	+0.35(+1.49%)
Apr 08, 2013	23.24	23.48	23.12	23.48	9,997,722	+0.18(+0.77%)
Apr 05, 2013	23.18	23.41	23.01	23.30	14,244,036	-0.22(-0.94%)
Apr 04, 2013	23.49	23.71	23.36	23.52	12,521,131	+0.14(+0.60%)
Apr 03, 2013	23.78	23.88	23.24	23.38	14,934,252	-0.40(-1.68%)
Apr 02, 2013	23.77	23.90	23.60	23.78	14,722,861	+0.28(+1.19%)
Apr 01, 2013	23.31	23.62	23.19	23.50	12,344,223	-0.03(-0.12%)
Mar 28, 2013	23.63	23.77	23.45	23.53	17,612,372	-0.06(-0.26%)
Mar 27, 2013	23.54	23.83	23.41	23.59	13,943,514	+0.00(+0.00%)
Mar 26, 2013	23.46	23.62	23.35	23.59	16,878,368	+0.21(+0.90%)
Mar 25, 2013	23.41	23.88	23.30	23.38	23,137,528	+0.12(+0.52%)
Mar 22, 2013	22.88	23.26	22.72	23.26	18,062,036	+0.40(+1.75%)
Mar 21, 2013	22.39	22.95	22.36	22.86	24,718,032	+0.77(+3.46%)
Mar 20, 2013	22.03	22.33	21.95	22.09	18,094,076	-0.08(-0.34%)
Mar 19, 2013	22.06	22.33	21.89	22.17	12,846,890	+0.16(+0.73%)
Mar 18, 2013	21.90	22.17	21.87	22.01	15,071,629	-0.06(-0.27%)
Mar 15, 2013	22.34	22.39	21.97	22.07	33,559,592	-0.36(-1.60%)
Mar 14, 2013	22.47	22.75	22.41	22.43	12,798,468	+0.09(+0.40%)
Mar 13, 2013	22.48	22.48	22.16	22.34	13,956,110	-0.06(-0.27%)
Mar 12, 2013	22.51	22.58	22.19	22.40	12,011,753	-0.20(-0.88%)
Mar 11, 2013	22.80	23.00	22.57	22.60	16,489,132	-0.30(-1.31%)
Mar 08, 2013	22.92	22.96	22.71	22.90	10,586,614	+0.20(+0.88%)
Mar 07, 2013	22.92	23.00	22.65	22.70	12,881,767	-0.10(-0.44%)
Mar 06, 2013	23.08	23.09	22.71	22.80	15,193,814	-0.15(-0.65%)
Mar 05, 2013	22.91	23.08	22.61	22.95	30,449,564	+0.25(+1.10%)
Mar 04, 2013	22.37	22.74	22.20	22.70	30,038,476	+0.76(+3.46%)

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.