Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	26.21	26.40	25.72	25.72	13,358,882	-0.57(-2.17%)
May 30, 2013	25.84	26.50	25.71	26.29	19,874,756	+0.45(+1.73%)
May 29, 2013	25.59	26.03	25.39	25.84	14,317,465	+0.07(+0.26%)
May 28, 2013	25.81	26.03	25.62	25.78	22,357,064	+0.83(+3.32%)
May 24, 2013	24.71	25.05	24.68	24.95	7,722,108	+0.02(+0.06%)
May 23, 2013	24.54	25.13	24.36	24.93	13,868,652	-0.29(-1.14%)
May 22, 2013	25.21	25.75	25.04	25.22	17,441,522	-0.13(-0.51%)
May 21, 2013	25.50	25.78	24.96	25.35	18,169,272	-0.23(-0.89%)
May 20, 2013	25.33	25.81	25.32	25.58	20,104,406	+0.21(+0.84%)
May 17, 2013	25.04	25.63	24.90	25.37	27,541,002	+0.78(+3.18%)
May 16, 2013	24.36	24.80	24.29	24.58	13,735,242	+0.06(+0.25%)
May 15, 2013	23.95	24.59	23.92	24.52	19,875,682	+0.99(+4.23%)
May 13, 2013	23.65	23.80	23.43	23.53	10,669,181	-0.32(-1.34%)
May 10, 2013	23.95	24.06	23.51	23.85	16,878,888	-0.17(-0.73%)
May 09, 2013	24.30	24.41	24.00	24.02	14,310,147	-0.33(-1.34%)
May 08, 2013	23.84	24.43	23.60	24.35	13,139,485	+0.33(+1.36%)
May 07, 2013	24.23	24.39	23.88	24.02	15,047,967	-0.13(-0.53%)
May 06, 2013	24.30	24.46	24.12	24.15	11,200,616	-0.21(-0.87%)
May 03, 2013	24.09	24.39	24.01	24.36	16,465,852	+0.71(+3.02%)
May 02, 2013	23.76	24.15	23.57	23.65	25,195,788	+0.74(+3.25%)
May 01, 2013	23.35	23.59	22.85	22.91	13,693,852	-0.50(-2.14%)
Apr 30, 2013	23.35	23.51	23.20	23.41	10,693,317	+0.04(+0.16%)
Apr 29, 2013	23.24	23.45	23.09	23.37	8,165,274	+0.22(+0.95%)
Apr 26, 2013	22.98	23.31	22.79	23.15	18,100,726	-0.16(-0.68%)
Apr 25, 2013	22.82	23.36	22.77	23.31	19,114,256	+0.20(+0.85%)
Apr 24, 2013	22.70	23.38	22.66	23.11	28,312,330	+0.46(+2.01%)
Apr 23, 2013	22.27	22.71	22.22	22.66	11,138,679	+0.46(+2.05%)
Apr 22, 2013	22.16	22.27	21.90	22.20	8,877,529	+0.08(+0.34%)
Apr 19, 2013	22.09	22.21	21.94	22.13	9,464,428	+0.13(+0.59%)
Apr 18, 2013	22.20	22.30	21.82	22.00	14,652,387	-0.22(-0.99%)
Apr 17, 2013	22.03	22.26	21.84	22.22	14,058,167	-0.15(-0.68%)
Apr 16, 2013	22.14	22.40	22.14	22.37	10,550,174	+0.43(+1.94%)
Apr 15, 2013	22.32	22.54	21.89	21.94	18,471,786	-0.54(-2.40%)
Apr 12, 2013	22.44	22.65	22.43	22.48	20,578,340	-0.08(-0.34%)
Apr 11, 2013	21.62	22.59	21.59	22.56	29,386,930	+1.02(+4.76%)
Apr 10, 2013	21.02	21.64	21.01	21.53	17,032,322	+0.64(+3.05%)
Apr 09, 2013	21.08	21.09	20.87	20.90	12,700,293	-0.05(-0.22%)
Apr 08, 2013	20.86	20.98	20.80	20.94	15,247,153	+0.05(+0.25%)
Apr 05, 2013	20.78	20.92	20.58	20.89	15,536,861	-0.17(-0.79%)
Apr 04, 2013	21.06	21.25	20.88	21.06	11,293,214	-0.05(-0.22%)
Apr 03, 2013	21.25	21.33	20.99	21.10	14,755,527	-0.10(-0.47%)
Apr 02, 2013	21.22	21.48	20.90	21.20	21,327,648	+0.10(+0.47%)
Apr 01, 2013	20.99	21.32	20.99	21.10	11,639,807	-0.02(-0.07%)
Mar 28, 2013	21.27	21.32	20.98	21.12	12,293,472	-0.18(-0.86%)
Mar 27, 2013	21.29	21.46	21.22	21.30	7,172,879	-0.07(-0.32%)
Mar 26, 2013	21.46	21.52	21.24	21.37	9,059,520	-0.01(-0.04%)
Mar 25, 2013	21.55	21.62	21.27	21.37	8,787,479	-0.05(-0.21%)
Mar 22, 2013	21.72	21.79	21.22	21.42	16,696,936	-0.31(-1.43%)
Mar 21, 2013	21.94	22.14	21.69	21.73	17,722,894	-0.43(-1.95%)
Mar 20, 2013	21.44	22.24	21.40	22.16	33,576,240	+0.84(+3.91%)
Mar 19, 2013	21.33	21.40	21.18	21.33	16,797,360	+0.05(+0.21%)
Mar 18, 2013	21.21	21.37	21.05	21.28	18,126,352	-0.13(-0.60%)
Mar 15, 2013	21.22	21.45	21.10	21.41	15,961,959	+0.04(+0.18%)
Mar 14, 2013	21.29	21.43	21.28	21.37	8,484,956	+0.07(+0.32%)
Mar 13, 2013	21.54	21.54	21.29	21.31	13,536,788	-0.23(-1.06%)
Mar 12, 2013	21.45	21.74	21.32	21.53	14,084,672	+0.05(+0.21%)
Mar 11, 2013	21.21	21.55	20.91	21.49	25,193,222	+0.24(+1.11%)
Mar 08, 2013	21.18	21.40	21.17	21.25	7,787,046	+0.09(+0.43%)
Mar 07, 2013	21.15	21.36	21.09	21.16	12,423,218	-0.02(-0.11%)
Mar 06, 2013	21.07	21.22	20.96	21.18	11,861,245	+0.25(+1.20%)
Mar 05, 2013	20.66	21.09	20.64	20.93	12,121,173	+0.37(+1.81%)
Mar 04, 2013	20.60	20.71	20.49	20.56	8,678,242	-0.09(-0.44%)

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.