Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	26.63	27.26	26.60	26.68	10,103,370	-0.02(-0.07%)
May 30, 2013	26.42	26.89	26.29	26.70	8,702,933	+0.12(+0.44%)
May 29, 2013	26.64	26.90	26.26	26.58	9,749,520	-0.16(-0.61%)
May 28, 2013	26.70	27.02	26.46	26.74	7,610,506	+0.44(+1.67%)
May 24, 2013	26.17	26.31	25.84	26.30	6,876,160	-0.12(-0.45%)
May 23, 2013	26.07	26.80	25.80	26.42	9,482,494	-0.19(-0.72%)
May 22, 2013	27.08	27.58	26.37	26.61	13,879,119	-0.45(-1.65%)
May 21, 2013	27.66	27.91	27.06	27.06	10,814,097	-0.58(-2.09%)
May 20, 2013	27.05	28.04	26.74	27.64	13,960,909	+0.72(+2.66%)
May 17, 2013	25.91	26.99	25.87	26.92	15,478,234	+1.04(+4.01%)
May 16, 2013	26.02	26.30	25.67	25.88	11,890,792	-0.13(-0.50%)
May 15, 2013	25.50	26.30	25.47	26.01	12,697,307	+1.10(+4.43%)
May 13, 2013	25.17	25.31	24.82	24.91	9,177,584	-0.44(-1.75%)
May 10, 2013	24.90	25.38	24.54	25.35	12,797,794	+0.37(+1.49%)
May 09, 2013	25.03	25.19	24.80	24.98	12,569,561	-0.02(-0.08%)
May 08, 2013	25.61	26.03	24.60	25.00	16,194,599	-0.56(-2.17%)
May 07, 2013	25.42	25.73	25.05	25.56	16,189,824	+0.48(+1.90%)
May 06, 2013	24.79	25.24	24.58	25.08	10,390,013	+0.52(+2.10%)
May 03, 2013	23.95	24.88	24.16	24.56	15,988,515	+0.40(+1.65%)
May 02, 2013	24.11	24.42	23.40	24.16	16,503,546	+1.00(+4.32%)
May 01, 2013	23.87	23.88	23.08	23.16	16,442,367	-0.92(-3.82%)
Apr 30, 2013	25.58	25.65	23.87	24.08	27,472,468	-0.53(-2.14%)
Apr 29, 2013	24.26	24.85	24.26	24.61	12,697,426	+0.29(+1.18%)
Apr 26, 2013	24.54	24.63	23.99	24.32	12,101,063	-0.31(-1.26%)
Apr 25, 2013	25.29	25.38	24.50	24.63	15,978,620	-0.44(-1.74%)
Apr 24, 2013	24.39	25.29	24.39	25.07	18,962,034	+0.79(+3.25%)
Apr 23, 2013	23.86	24.51	23.60	24.28	17,178,528	+0.51(+2.16%)
Apr 22, 2013	23.56	24.07	23.08	23.77	15,961,437	+0.33(+1.40%)
Apr 19, 2013	23.22	23.57	22.78	23.44	11,897,152	+0.33(+1.42%)
Apr 18, 2013	22.88	23.39	22.59	23.11	15,006,274	+0.27(+1.18%)
Apr 17, 2013	23.29	23.32	22.50	22.84	14,030,850	-0.84(-3.53%)
Apr 16, 2013	23.54	23.83	23.27	23.68	15,293,100	+0.50(+2.16%)
Apr 15, 2013	24.05	24.10	23.07	23.17	21,196,128	-1.26(-5.16%)
Apr 12, 2013	24.39	24.77	23.75	24.43	21,369,502	-0.21(-0.85%)
Apr 11, 2013	25.65	25.68	24.41	24.64	25,471,796	-1.02(-3.98%)
Apr 10, 2013	25.50	25.86	25.28	25.66	16,747,471	+0.19(+0.73%)
Apr 09, 2013	25.24	25.56	24.85	25.48	14,330,634	+0.32(+1.28%)
Apr 08, 2013	25.00	25.20	24.34	25.16	13,555,869	+0.08(+0.33%)
Apr 05, 2013	24.45	25.13	23.93	25.07	19,692,000	+0.32(+1.30%)
Apr 04, 2013	24.08	24.77	23.77	24.75	16,633,178	+0.50(+2.07%)
Apr 03, 2013	25.43	25.52	23.84	24.25	34,574,816	-1.08(-4.27%)
Apr 02, 2013	27.00	27.04	25.03	25.33	31,801,434	-1.53(-5.69%)
Apr 01, 2013	27.06	27.19	26.60	26.86	14,044,178	-0.31(-1.14%)
Mar 28, 2013	27.06	27.35	26.86	27.17	13,564,020	+0.32(+1.20%)
Mar 27, 2013	26.74	27.14	26.70	26.85	12,609,724	+0.00(+0.00%)
Mar 26, 2013	26.79	27.04	26.61	26.85	16,045,141	+0.40(+1.51%)
Mar 25, 2013	26.54	26.84	26.34	26.45	15,375,474	+0.02(+0.09%)
Mar 22, 2013	26.41	26.64	26.29	26.42	12,061,148	+0.13(+0.50%)
Mar 21, 2013	26.45	26.80	26.29	26.29	15,213,586	-0.39(-1.46%)
Mar 20, 2013	26.55	26.85	26.25	26.68	16,937,990	+0.27(+1.02%)
Mar 19, 2013	26.55	26.68	25.98	26.41	14,519,608	-0.10(-0.38%)
Mar 18, 2013	26.01	26.91	25.92	26.51	12,585,755	+0.13(+0.48%)
Mar 15, 2013	26.22	26.86	26.19	26.39	21,739,200	+0.20(+0.78%)
Mar 14, 2013	26.12	26.28	25.39	26.18	27,210,896	+0.25(+0.97%)
Mar 13, 2013	25.98	26.61	25.80	25.93	34,669,776	-1.27(-4.68%)
Mar 12, 2013	26.02	27.34	26.02	27.21	24,805,260	+1.09(+4.19%)
Mar 11, 2013	26.91	26.94	25.75	26.11	38,236,976	-1.06(-3.91%)
Mar 08, 2013	27.99	28.13	27.11	27.18	18,978,386	-0.60(-2.17%)
Mar 07, 2013	28.41	28.50	27.57	27.78	18,334,912	-0.66(-2.33%)
Mar 06, 2013	29.00	29.14	28.38	28.44	14,495,518	-0.37(-1.29%)
Mar 05, 2013	29.22	29.25	28.42	28.81	15,258,338	-0.16(-0.56%)
Mar 04, 2013	27.72	29.00	27.72	28.97	18,627,072	+1.12(+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.