Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	23.54	23.54	23.17	23.17	7,966	-0.55(-2.33%)
May 30, 2013	23.72	23.77	23.56	23.72	3,311	-0.09(-0.38%)
May 29, 2013	23.75	23.90	23.75	23.81	2,434	+0.18(+0.76%)
May 28, 2013	23.85	23.93	23.61	23.63	2,815	-0.12(-0.49%)
May 24, 2013	23.77	23.77	23.60	23.75	2,827	-0.13(-0.53%)
May 23, 2013	23.50	23.94	23.50	23.88	2,187	-0.02(-0.10%)
May 22, 2013	24.28	24.40	23.90	23.90	3,042	-0.42(-1.73%)
May 21, 2013	24.17	24.47	24.16	24.32	6,426	-0.24(-0.97%)
May 20, 2013	24.18	24.56	24.06	24.56	688	+0.21(+0.86%)
May 17, 2013	23.99	24.36	23.99	24.35	4,954	+0.21(+0.88%)
May 16, 2013	24.27	24.30	24.14	24.14	2,332	-0.01(-0.04%)
May 15, 2013	24.07	24.15	23.99	24.15	1,875	-0.11(-0.47%)
May 13, 2013	24.46	24.46	24.26	24.26	1,808	-0.23(-0.94%)
May 10, 2013	24.79	24.83	24.49	24.49	796	-0.23(-0.93%)
May 09, 2013	24.93	24.93	24.67	24.72	4,914	-0.16(-0.64%)
May 08, 2013	24.80	24.92	24.79	24.88	4,020	+0.16(+0.65%)
May 07, 2013	24.90	25.02	24.68	24.72	13,001	-0.13(-0.52%)
May 06, 2013	24.85	24.93	24.84	24.85	2,635	+0.01(+0.06%)
May 03, 2013	24.63	25.10	24.51	24.84	5,858	+0.33(+1.33%)
May 02, 2013	24.45	24.56	24.43	24.51	2,072	+0.14(+0.57%)
May 01, 2013	24.36	24.41	24.21	24.37	2,830	-0.18(-0.73%)
Apr 30, 2013	24.44	24.56	24.33	24.55	5,369	+0.36(+1.49%)
Apr 29, 2013	23.64	24.19	23.64	24.19	3,489	+0.36(+1.51%)
Apr 26, 2013	23.61	23.84	23.47	23.83	2,135	+0.36(+1.53%)
Apr 25, 2013	23.88	23.88	23.47	23.47	1,719	-0.42(-1.76%)
Apr 24, 2013	23.91	23.91	23.62	23.89	1,299	-0.07(-0.29%)
Apr 23, 2013	24.03	24.08	23.93	23.96	3,515	-0.10(-0.42%)
Apr 22, 2013	23.82	24.06	23.68	24.06	3,038	+0.18(+0.75%)
Apr 19, 2013	23.90	24.03	23.83	23.88	1,238	+0.16(+0.67%)
Apr 18, 2013	23.84	23.96	23.67	23.72	1,475	-0.16(-0.67%)
Apr 17, 2013	23.72	24.02	23.68	23.88	2,829	+0.12(+0.51%)
Apr 16, 2013	23.94	23.94	23.60	23.76	3,218	-0.06(-0.25%)
Apr 15, 2013	24.25	24.25	23.82	23.82	9,212	-0.63(-2.58%)
Apr 12, 2013	24.57	24.57	24.44	24.45	1,218	+0.13(+0.54%)
Apr 11, 2013	24.16	24.34	23.86	24.32	2,232	-0.89(-3.54%)
Apr 10, 2013	25.33	25.48	25.21	25.21	2,811	-0.14(-0.55%)
Apr 09, 2013	25.25	25.35	25.17	25.35	2,849	+0.36(+1.44%)
Apr 08, 2013	24.89	25.08	24.85	24.99	4,413	-0.06(-0.23%)
Apr 05, 2013	24.49	25.14	24.49	25.05	5,001	+0.13(+0.51%)
Apr 04, 2013	24.93	25.00	24.79	24.92	3,503	+0.35(+1.42%)
Apr 03, 2013	25.25	25.25	24.56	24.57	5,222	-0.76(-2.99%)
Apr 02, 2013	25.01	25.34	24.81	25.33	5,763	+0.37(+1.47%)
Apr 01, 2013	25.67	25.67	24.90	24.96	2,923	-0.85(-3.29%)
Mar 28, 2013	26.01	26.04	25.59	25.81	4,502	-0.18(-0.69%)
Mar 27, 2013	25.45	25.99	25.44	25.99	3,765	+0.36(+1.40%)
Mar 26, 2013	24.73	25.72	24.65	25.63	2,810	+1.01(+4.10%)
Mar 25, 2013	25.12	25.12	24.51	24.62	1,459	-0.26(-1.04%)
Mar 22, 2013	25.01	25.01	24.79	24.88	2,385	+0.21(+0.86%)
Mar 21, 2013	25.10	25.10	24.38	24.67	2,342	-0.69(-2.72%)
Mar 20, 2013	25.42	25.51	25.28	25.36	3,756	+0.21(+0.82%)
Mar 19, 2013	25.19	25.28	25.12	25.15	1,764	-0.20(-0.79%)
Mar 18, 2013	25.11	25.41	25.11	25.35	328	-0.08(-0.30%)
Mar 15, 2013	25.26	25.43	25.10	25.43	14,012	+0.47(+1.88%)
Mar 14, 2013	24.92	24.97	24.86	24.96	1,709	-0.08(-0.32%)
Mar 13, 2013	24.78	25.08	24.67	25.04	3,651	+0.25(+1.01%)
Mar 12, 2013	25.10	25.12	24.79	24.79	1,645	-0.35(-1.39%)
Mar 11, 2013	24.82	25.26	24.82	25.14	11,870	+0.27(+1.09%)
Mar 08, 2013	24.91	24.97	24.87	24.87	3,263	+0.07(+0.28%)
Mar 07, 2013	25.15	25.15	24.62	24.80	4,802	-0.16(-0.65%)
Mar 06, 2013	24.97	25.10	24.92	24.96	2,501	-0.21(-0.84%)
Mar 05, 2013	24.97	25.23	24.95	25.17	13,856	+0.06(+0.25%)
Mar 04, 2013	24.83	25.12	24.83	25.11	2,063	+0.22(+0.88%)

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.