Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	24.24	24.52	23.94	24.40	3,170,251	+0.08(+0.35%)
May 30, 2013	24.40	24.51	24.22	24.32	1,195,082	-0.05(-0.19%)
May 29, 2013	23.90	24.49	23.88	24.36	1,168,051	+0.27(+1.13%)
May 28, 2013	24.34	24.35	23.84	24.09	1,189,319	-0.00(-0.02%)
May 24, 2013	24.30	24.36	23.73	24.10	1,180,227	-0.38(-1.56%)
May 23, 2013	23.64	24.49	23.59	24.48	1,291,665	+0.50(+2.10%)
May 22, 2013	24.46	24.82	23.22	23.98	1,531,435	-0.45(-1.83%)
May 21, 2013	25.05	25.09	24.39	24.42	1,892,321	-0.71(-2.81%)
May 20, 2013	24.98	25.21	24.89	25.13	1,650,682	+0.10(+0.41%)
May 17, 2013	24.86	25.07	24.68	25.03	1,123,304	+0.21(+0.86%)
May 16, 2013	24.80	25.07	24.56	24.81	1,971,506	-0.16(-0.63%)
May 15, 2013	24.68	25.09	24.58	24.97	2,113,605	+0.31(+1.25%)
May 13, 2013	24.75	24.81	24.58	24.66	1,112,328	-0.09(-0.38%)
May 10, 2013	24.66	24.95	24.65	24.76	1,347,059	+0.08(+0.34%)
May 09, 2013	24.87	24.94	24.54	24.67	1,738,133	-0.06(-0.23%)
May 08, 2013	24.23	24.92	24.23	24.73	2,852,898	+0.71(+2.94%)
May 07, 2013	23.65	24.11	23.65	24.02	1,380,673	+0.41(+1.73%)
May 06, 2013	23.65	23.83	23.49	23.61	791,316	-0.03(-0.12%)
May 03, 2013	23.60	23.79	23.38	23.64	1,243,694	+0.26(+1.11%)
May 02, 2013	23.42	23.83	23.24	23.38	1,845,049	-0.11(-0.48%)
May 01, 2013	23.53	23.60	23.45	23.49	980,042	-0.07(-0.32%)
Apr 30, 2013	23.50	23.65	23.50	23.57	1,808,450	+0.04(+0.16%)
Apr 29, 2013	23.62	23.72	23.42	23.53	1,091,821	-0.11(-0.47%)
Apr 26, 2013	24.18	24.37	23.62	23.64	1,802,508	-0.73(-2.98%)
Apr 25, 2013	24.12	24.47	23.87	24.37	1,940,122	+0.41(+1.71%)
Apr 24, 2013	24.25	24.28	23.68	23.96	955,356	-0.20(-0.85%)
Apr 23, 2013	24.11	24.30	23.93	24.16	1,149,145	+0.21(+0.89%)
Apr 22, 2013	23.67	24.02	23.63	23.95	2,158,925	+0.37(+1.58%)
Apr 19, 2013	23.64	23.65	23.27	23.57	2,191,226	+0.07(+0.28%)
Apr 18, 2013	23.75	23.76	23.34	23.51	2,488,057	-0.04(-0.16%)
Apr 17, 2013	24.27	24.28	23.35	23.55	4,665,749	-0.87(-3.55%)
Apr 16, 2013	24.83	24.90	24.39	24.41	1,808,715	-0.11(-0.46%)
Apr 15, 2013	25.09	25.37	24.51	24.52	2,301,846	-1.02(-4.01%)
Apr 12, 2013	26.02	26.02	25.45	25.55	1,445,107	-0.54(-2.07%)
Apr 11, 2013	25.99	26.23	25.82	26.09	2,161,312	+0.13(+0.50%)
Apr 10, 2013	25.51	25.96	25.50	25.96	2,294,844	+0.65(+2.57%)
Apr 09, 2013	25.29	25.47	24.98	25.31	1,732,229	+0.17(+0.67%)
Apr 08, 2013	25.19	25.30	24.83	25.14	1,408,792	-0.08(-0.33%)
Apr 05, 2013	24.75	25.24	24.53	25.22	1,424,392	+0.18(+0.71%)
Apr 04, 2013	24.88	25.20	24.85	25.05	1,642,240	+0.08(+0.34%)
Apr 03, 2013	25.34	25.81	24.85	24.96	2,365,413	-0.50(-1.97%)
Apr 02, 2013	24.67	25.67	24.65	25.46	1,999,850	+0.81(+3.28%)
Apr 01, 2013	24.92	25.49	24.53	24.65	730,638	-0.11(-0.45%)
Mar 28, 2013	24.67	24.80	24.36	24.77	837,113	+0.07(+0.30%)
Mar 27, 2013	24.37	24.74	24.11	24.69	1,213,038	+0.24(+0.99%)
Mar 26, 2013	24.29	24.47	24.20	24.45	1,951,065	+0.19(+0.77%)
Mar 25, 2013	24.34	24.36	24.06	24.26	1,013,722	+0.07(+0.31%)
Mar 22, 2013	23.95	24.50	23.86	24.19	1,261,053	+0.27(+1.13%)
Mar 21, 2013	24.06	24.19	23.84	23.92	1,456,348	-0.45(-1.83%)
Mar 20, 2013	24.45	24.45	23.86	24.37	1,806,127	+0.37(+1.55%)
Mar 19, 2013	24.45	24.65	23.80	23.99	1,496,011	-0.38(-1.57%)
Mar 18, 2013	24.10	24.49	23.94	24.38	896,975	+0.09(+0.38%)
Mar 15, 2013	24.69	24.76	24.24	24.28	1,339,113	-0.34(-1.36%)
Mar 14, 2013	24.74	24.93	24.38	24.62	1,583,622	-0.07(-0.30%)
Mar 13, 2013	25.26	25.35	24.63	24.69	2,491,480	-0.56(-2.21%)
Mar 12, 2013	25.12	25.29	24.90	25.25	1,740,383	+0.14(+0.56%)
Mar 11, 2013	24.99	25.26	24.64	25.11	2,635,217	+0.02(+0.07%)
Mar 08, 2013	24.92	25.14	24.69	25.09	1,360,380	+0.29(+1.16%)
Mar 07, 2013	24.66	24.88	24.62	24.80	1,254,147	+0.21(+0.87%)
Mar 06, 2013	25.44	25.64	24.59	24.59	2,511,189	-1.13(-4.38%)
Mar 05, 2013	25.80	25.87	25.58	25.72	925,443	+0.09(+0.36%)
Mar 04, 2013	25.50	25.75	25.29	25.62	1,453,374	+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.