Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	26.98	27.61	26.95	27.03	9,972,242	-0.02(-0.07%)
May 30, 2013	26.77	27.24	26.64	27.05	8,589,981	+0.12(+0.44%)
May 29, 2013	27.00	27.25	26.61	26.93	9,622,985	-0.17(-0.61%)
May 28, 2013	27.06	27.37	26.81	27.10	7,511,732	+0.45(+1.67%)
May 24, 2013	26.52	26.66	26.18	26.65	6,786,917	-0.12(-0.45%)
May 23, 2013	26.42	27.16	26.14	26.77	9,359,424	-0.19(-0.72%)
May 22, 2013	27.43	27.94	26.72	26.96	13,698,988	-0.45(-1.65%)
May 21, 2013	28.02	28.27	27.41	27.41	10,673,745	-0.59(-2.09%)
May 20, 2013	27.40	28.40	27.10	28.00	13,779,715	+0.73(+2.66%)
May 17, 2013	26.25	27.34	26.21	27.27	15,277,340	+1.05(+4.01%)
May 16, 2013	26.36	26.65	26.01	26.22	11,736,461	-0.13(-0.50%)
May 15, 2013	25.84	26.65	25.81	26.35	12,532,508	+1.12(+4.43%)
May 13, 2013	25.50	25.65	25.15	25.24	9,058,467	-0.45(-1.75%)
May 10, 2013	25.22	25.71	24.86	25.69	12,631,691	+0.38(+1.49%)
May 09, 2013	25.36	25.52	25.13	25.31	12,406,420	-0.02(-0.08%)
May 08, 2013	25.95	26.37	24.92	25.33	15,984,408	-0.56(-2.17%)
May 07, 2013	25.75	26.07	25.38	25.89	15,979,695	+0.48(+1.90%)
May 06, 2013	25.12	25.57	24.90	25.41	10,255,161	+0.52(+2.10%)
May 03, 2013	24.27	25.20	24.48	24.88	15,780,999	+0.40(+1.65%)
May 02, 2013	24.43	24.75	23.71	24.48	16,289,345	+1.01(+4.32%)
May 01, 2013	24.19	24.20	23.38	23.47	16,228,965	-0.93(-3.82%)
Apr 30, 2013	25.91	25.99	24.18	24.40	27,115,908	-0.53(-2.14%)
Apr 29, 2013	24.57	25.17	24.57	24.93	12,532,629	+0.29(+1.18%)
Apr 26, 2013	24.86	24.96	24.31	24.64	11,944,006	-0.31(-1.26%)
Apr 25, 2013	25.62	25.72	24.82	24.96	15,771,237	-0.44(-1.74%)
Apr 24, 2013	24.71	25.62	24.71	25.40	18,715,928	+0.80(+3.25%)
Apr 23, 2013	24.17	24.83	23.91	24.60	16,955,570	+0.52(+2.16%)
Apr 22, 2013	23.87	24.39	23.39	24.08	15,754,277	+0.33(+1.40%)
Apr 19, 2013	23.53	23.88	23.08	23.75	11,742,742	+0.33(+1.42%)
Apr 18, 2013	23.18	23.70	22.89	23.41	14,811,510	+0.27(+1.18%)
Apr 17, 2013	23.60	23.63	22.80	23.14	13,848,747	-0.85(-3.53%)
Apr 16, 2013	23.85	24.14	23.58	23.99	15,094,614	+0.51(+2.16%)
Apr 15, 2013	24.37	24.42	23.37	23.48	20,921,028	-1.28(-5.16%)
Apr 12, 2013	24.71	25.09	24.06	24.76	21,092,152	-0.21(-0.85%)
Apr 11, 2013	25.98	26.02	24.73	24.97	25,141,204	-1.03(-3.98%)
Apr 10, 2013	25.84	26.20	25.61	26.00	16,530,109	+0.19(+0.73%)
Apr 09, 2013	25.57	25.89	25.17	25.81	14,144,639	+0.33(+1.28%)
Apr 08, 2013	25.33	25.54	24.66	25.49	13,379,930	+0.08(+0.33%)
Apr 05, 2013	24.77	25.46	24.25	25.40	19,436,422	+0.33(+1.30%)
Apr 04, 2013	24.40	25.10	24.08	25.08	16,417,299	+0.51(+2.07%)
Apr 03, 2013	25.76	25.86	24.16	24.57	34,126,076	-1.10(-4.27%)
Apr 02, 2013	27.35	27.39	25.35	25.66	31,388,690	-1.55(-5.69%)
Apr 01, 2013	27.41	27.55	26.95	27.21	13,861,901	-0.31(-1.14%)
Mar 28, 2013	27.41	27.71	27.22	27.53	13,387,975	+0.33(+1.20%)
Mar 27, 2013	27.09	27.50	27.06	27.20	12,446,065	+0.00(+0.00%)
Mar 26, 2013	27.15	27.40	26.96	27.20	15,836,894	+0.41(+1.51%)
Mar 25, 2013	26.89	27.19	26.69	26.80	15,175,919	+0.02(+0.09%)
Mar 22, 2013	26.75	26.99	26.63	26.77	11,904,609	+0.13(+0.50%)
Mar 21, 2013	26.80	27.16	26.63	26.64	15,016,132	-0.39(-1.46%)
Mar 20, 2013	26.90	27.20	26.60	27.03	16,718,156	+0.27(+1.02%)
Mar 19, 2013	26.90	27.03	26.32	26.76	14,331,161	-0.10(-0.38%)
Mar 18, 2013	26.35	27.26	26.26	26.86	12,422,407	+0.13(+0.48%)
Mar 15, 2013	26.57	27.21	26.53	26.73	21,457,052	+0.21(+0.78%)
Mar 14, 2013	26.46	26.63	25.72	26.53	26,857,732	+0.25(+0.97%)
Mar 13, 2013	26.32	26.96	26.14	26.27	34,219,804	-1.29(-4.68%)
Mar 12, 2013	26.36	27.70	26.36	27.56	24,483,318	+1.11(+4.19%)
Mar 11, 2013	27.27	27.29	26.09	26.46	37,740,704	-1.08(-3.91%)
Mar 08, 2013	28.36	28.50	27.47	27.53	18,732,070	-0.61(-2.17%)
Mar 07, 2013	28.79	28.87	27.93	28.14	18,096,946	-0.67(-2.33%)
Mar 06, 2013	29.38	29.52	28.75	28.82	14,307,384	-0.38(-1.29%)
Mar 05, 2013	29.61	29.63	28.79	29.19	15,060,303	-0.16(-0.56%)
Mar 04, 2013	28.08	29.38	28.08	29.35	18,385,314	+1.14(+4.03%)

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.