Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	25.65	25.76	25.49	25.63	223,180	-0.42(-1.61%)
May 30, 2013	26.04	26.24	25.96	26.05	123,249	+0.85(+3.37%)
May 29, 2013	25.09	25.37	25.03	25.20	20,595	-0.55(-2.14%)
May 28, 2013	25.51	26.15	25.30	25.75	40,980	+0.22(+0.86%)
May 24, 2013	25.50	25.84	25.14	25.53	22,671	-0.87(-3.30%)
May 23, 2013	25.79	26.40	25.79	26.40	312,077	-0.04(-0.15%)
May 22, 2013	26.46	26.95	26.38	26.44	275,671	+0.20(+0.76%)
May 21, 2013	25.97	26.28	25.85	26.24	142,198	+0.55(+2.14%)
May 20, 2013	25.51	25.73	25.51	25.69	27,636	+0.14(+0.55%)
May 17, 2013	25.20	25.57	25.20	25.55	13,049	+0.10(+0.39%)
May 16, 2013	25.67	25.68	25.41	25.45	26,138	-0.22(-0.86%)
May 15, 2013	25.48	25.67	25.41	25.67	17,709	+0.78(+3.13%)
May 13, 2013	24.35	25.40	24.30	24.89	42,845	-0.12(-0.48%)
May 10, 2013	24.83	25.01	24.75	25.01	13,058	+0.16(+0.64%)
May 09, 2013	25.08	25.15	24.85	24.85	30,332	-0.43(-1.70%)
May 08, 2013	24.98	25.32	24.98	25.28	22,831	+0.87(+3.55%)
May 07, 2013	24.50	24.56	24.27	24.41	73,384	-0.06(-0.23%)
May 06, 2013	24.43	24.47	24.34	24.47	19,282	+0.46(+1.92%)
May 03, 2013	24.25	24.04	23.95	24.01	32,732	+0.30(+1.27%)
May 02, 2013	23.65	23.79	23.59	23.71	36,447	-0.09(-0.38%)
May 01, 2013	23.92	23.92	23.78	23.80	20,416	-0.07(-0.29%)
Apr 30, 2013	23.63	23.87	23.63	23.87	30,040	+0.31(+1.32%)
Apr 29, 2013	23.45	23.59	23.44	23.56	13,564	-0.04(-0.17%)
Apr 26, 2013	23.46	23.70	23.35	23.60	78,100	+0.06(+0.25%)
Apr 25, 2013	23.76	23.76	23.49	23.54	35,792	-0.37(-1.55%)
Apr 24, 2013	23.72	23.98	23.70	23.91	37,125	+1.03(+4.50%)
Apr 23, 2013	22.70	22.88	22.70	22.88	29,085	+0.35(+1.55%)
Apr 22, 2013	22.48	22.62	22.38	22.53	21,530	-0.23(-1.01%)
Apr 19, 2013	22.83	22.89	22.68	22.76	13,101	+0.09(+0.40%)
Apr 18, 2013	22.75	22.76	22.58	22.67	16,674	-0.19(-0.83%)
Apr 17, 2013	22.93	22.98	22.73	22.86	43,363	-0.44(-1.89%)
Apr 16, 2013	23.26	23.38	23.10	23.30	219,041	+0.43(+1.88%)
Apr 15, 2013	22.94	23.07	22.82	22.87	27,354	-0.25(-1.08%)
Apr 12, 2013	22.92	23.13	22.92	23.12	11,842	-0.20(-0.86%)
Apr 11, 2013	23.21	23.36	23.21	23.32	18,985	+0.13(+0.56%)
Apr 10, 2013	22.89	23.22	22.85	23.19	15,276	+0.51(+2.25%)
Apr 09, 2013	22.61	22.73	22.55	22.68	27,036	-0.18(-0.79%)
Apr 08, 2013	22.63	22.86	22.63	22.86	26,248	+0.29(+1.28%)
Apr 05, 2013	22.43	22.66	22.43	22.57	20,249	-0.55(-2.38%)
Apr 04, 2013	22.79	23.14	22.79	23.12	27,179	-0.16(-0.69%)
Apr 03, 2013	23.33	23.33	23.19	23.28	22,990	-0.10(-0.43%)
Apr 02, 2013	23.36	23.48	23.26	23.38	30,740	+0.17(+0.75%)
Apr 01, 2013	22.90	23.23	22.90	23.21	22,747	-0.00(-0.02%)
Mar 28, 2013	23.09	23.26	23.02	23.21	38,815	+0.22(+0.96%)
Mar 27, 2013	22.90	23.05	22.82	22.99	41,075	-0.34(-1.46%)
Mar 26, 2013	23.25	23.34	23.13	23.33	17,043	-0.05(-0.21%)
Mar 25, 2013	23.68	23.80	23.34	23.38	28,095	-0.33(-1.39%)
Mar 22, 2013	23.60	23.71	23.55	23.71	24,112	+0.10(+0.42%)
Mar 21, 2013	23.54	23.75	23.54	23.61	337,166	-0.29(-1.21%)
Mar 20, 2013	24.03	24.09	23.90	23.90	64,481	+0.08(+0.34%)
Mar 19, 2013	24.11	24.14	23.67	23.82	181,131	-0.31(-1.28%)
Mar 18, 2013	24.15	24.29	24.07	24.13	84,803	-0.30(-1.21%)
Mar 15, 2013	24.55	24.55	24.31	24.43	82,444	+0.02(+0.06%)
Mar 14, 2013	24.11	24.41	24.11	24.41	72,192	+0.53(+2.22%)
Mar 13, 2013	23.70	23.88	23.70	23.88	48,408	-0.02(-0.08%)
Mar 12, 2013	23.90	23.95	23.82	23.90	55,713	+0.02(+0.08%)
Mar 11, 2013	23.61	23.88	23.61	23.88	50,353	+0.16(+0.67%)
Mar 08, 2013	23.59	23.83	23.59	23.72	153,887	-0.12(-0.50%)
Mar 07, 2013	23.62	23.85	23.62	23.84	51,538	+0.55(+2.36%)
Mar 06, 2013	23.44	23.44	23.20	23.29	225,233	-0.19(-0.81%)
Mar 05, 2013	23.22	23.55	23.20	23.48	122,222	+1.17(+5.24%)
Mar 04, 2013	22.12	22.32	22.10	22.31	17,637	-0.24(-1.06%)

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.