Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	24.22	24.50	23.92	24.38	3,173,407	+0.08(+0.35%)
May 30, 2013	24.38	24.49	24.20	24.29	1,196,272	-0.05(-0.19%)
May 29, 2013	23.87	24.46	23.85	24.34	1,169,214	+0.27(+1.13%)
May 28, 2013	24.31	24.33	23.82	24.07	1,190,504	-0.00(-0.02%)
May 24, 2013	24.28	24.33	23.71	24.07	1,181,402	-0.38(-1.56%)
May 23, 2013	23.62	24.46	23.57	24.45	1,292,951	+0.50(+2.10%)
May 22, 2013	24.43	24.80	23.20	23.95	1,532,960	-0.45(-1.83%)
May 21, 2013	25.03	25.07	24.37	24.40	1,894,205	-0.71(-2.81%)
May 20, 2013	24.96	25.19	24.86	25.10	1,652,325	+0.10(+0.41%)
May 17, 2013	24.83	25.05	24.66	25.00	1,124,423	+0.21(+0.86%)
May 16, 2013	24.78	25.05	24.54	24.79	1,973,469	-0.16(-0.63%)
May 15, 2013	24.66	25.07	24.56	24.95	2,115,709	+0.31(+1.25%)
May 13, 2013	24.72	24.79	24.56	24.64	1,113,435	-0.09(-0.38%)
May 10, 2013	24.64	24.93	24.62	24.73	1,348,400	+0.08(+0.34%)
May 09, 2013	24.84	24.92	24.52	24.65	1,739,864	-0.06(-0.23%)
May 08, 2013	24.20	24.89	24.20	24.70	2,855,739	+0.71(+2.94%)
May 07, 2013	23.63	24.09	23.63	24.00	1,382,048	+0.41(+1.73%)
May 06, 2013	23.63	23.80	23.47	23.59	792,104	-0.03(-0.12%)
May 03, 2013	23.58	23.77	23.36	23.62	1,244,933	+0.26(+1.11%)
May 02, 2013	23.39	23.80	23.22	23.36	1,846,886	-0.11(-0.48%)
May 01, 2013	23.51	23.58	23.43	23.47	981,018	-0.07(-0.32%)
Apr 30, 2013	23.48	23.63	23.48	23.54	1,810,251	+0.04(+0.16%)
Apr 29, 2013	23.60	23.70	23.39	23.51	1,092,908	-0.11(-0.47%)
Apr 26, 2013	24.16	24.34	23.60	23.62	1,804,303	-0.73(-2.98%)
Apr 25, 2013	24.10	24.44	23.85	24.34	1,942,054	+0.41(+1.71%)
Apr 24, 2013	24.23	24.26	23.65	23.93	956,307	-0.20(-0.85%)
Apr 23, 2013	24.08	24.28	23.90	24.14	1,150,289	+0.21(+0.89%)
Apr 22, 2013	23.64	24.00	23.61	23.92	2,161,074	+0.37(+1.58%)
Apr 19, 2013	23.62	23.63	23.24	23.55	2,193,407	+0.07(+0.28%)
Apr 18, 2013	23.73	23.73	23.32	23.49	2,490,534	-0.04(-0.16%)
Apr 17, 2013	24.25	24.26	23.33	23.52	4,670,395	-0.86(-3.55%)
Apr 16, 2013	24.81	24.87	24.37	24.39	1,810,516	-0.11(-0.46%)
Apr 15, 2013	25.07	25.35	24.48	24.50	2,304,138	-1.02(-4.01%)
Apr 12, 2013	26.00	26.00	25.43	25.52	1,446,546	-0.54(-2.07%)
Apr 11, 2013	25.97	26.20	25.79	26.06	2,163,464	+0.13(+0.50%)
Apr 10, 2013	25.49	25.93	25.48	25.93	2,297,129	+0.65(+2.57%)
Apr 09, 2013	25.26	25.45	24.96	25.28	1,733,954	+0.17(+0.67%)
Apr 08, 2013	25.17	25.27	24.81	25.11	1,410,195	-0.08(-0.33%)
Apr 05, 2013	24.72	25.21	24.51	25.20	1,425,811	+0.18(+0.71%)
Apr 04, 2013	24.85	25.18	24.83	25.02	1,643,875	+0.08(+0.34%)
Apr 03, 2013	25.32	25.78	24.83	24.94	2,367,769	-0.50(-1.97%)
Apr 02, 2013	24.65	25.64	24.63	25.44	2,001,841	+0.81(+3.28%)
Apr 01, 2013	24.90	25.47	24.51	24.63	731,366	-0.11(-0.45%)
Mar 28, 2013	24.65	24.78	24.33	24.74	837,947	+0.07(+0.30%)
Mar 27, 2013	24.34	24.71	24.08	24.67	1,214,246	+0.24(+0.99%)
Mar 26, 2013	24.27	24.44	24.17	24.43	1,953,008	+0.19(+0.77%)
Mar 25, 2013	24.31	24.33	24.04	24.24	1,014,731	+0.07(+0.31%)
Mar 22, 2013	23.92	24.47	23.84	24.17	1,262,309	+0.27(+1.13%)
Mar 21, 2013	24.04	24.17	23.81	23.90	1,457,798	-0.45(-1.83%)
Mar 20, 2013	24.43	24.43	23.84	24.34	1,807,925	+0.37(+1.55%)
Mar 19, 2013	24.43	24.62	23.77	23.97	1,497,501	-0.38(-1.57%)
Mar 18, 2013	24.07	24.46	23.91	24.35	897,868	+0.09(+0.38%)
Mar 15, 2013	24.67	24.73	24.21	24.26	1,340,446	-0.33(-1.36%)
Mar 14, 2013	24.71	24.91	24.36	24.59	1,585,199	-0.07(-0.30%)
Mar 13, 2013	25.23	25.33	24.60	24.67	2,493,961	-0.56(-2.21%)
Mar 12, 2013	25.09	25.26	24.87	25.23	1,742,116	+0.14(+0.56%)
Mar 11, 2013	24.96	25.24	24.61	25.09	2,637,841	+0.02(+0.07%)
Mar 08, 2013	24.89	25.11	24.67	25.07	1,361,735	+0.29(+1.16%)
Mar 07, 2013	24.64	24.85	24.59	24.78	1,255,395	+0.21(+0.87%)
Mar 06, 2013	25.41	25.62	24.57	24.57	2,513,690	-1.13(-4.38%)
Mar 05, 2013	25.77	25.85	25.55	25.69	926,365	+0.09(+0.36%)
Mar 04, 2013	25.48	25.73	25.26	25.60	1,454,821	+0.05(+0.18%)

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.