Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	26.62	27.25	26.59	26.67	10,106,758	-0.02(-0.07%)
May 30, 2013	26.41	26.88	26.28	26.69	8,705,851	+0.12(+0.44%)
May 29, 2013	26.64	26.89	26.26	26.57	9,752,790	-0.16(-0.61%)
May 28, 2013	26.70	27.01	26.45	26.73	7,613,059	+0.44(+1.67%)
May 24, 2013	26.16	26.30	25.83	26.29	6,878,466	-0.12(-0.45%)
May 23, 2013	26.07	26.79	25.80	26.41	9,485,674	-0.19(-0.72%)
May 22, 2013	27.07	27.57	26.36	26.60	13,883,774	-0.45(-1.65%)
May 21, 2013	27.65	27.90	27.05	27.05	10,817,723	-0.58(-2.09%)
May 20, 2013	27.04	28.03	26.73	27.63	13,965,590	+0.72(+2.66%)
May 17, 2013	25.90	26.98	25.86	26.91	15,483,421	+1.04(+4.01%)
May 16, 2013	26.01	26.29	25.66	25.87	11,894,778	-0.13(-0.50%)
May 15, 2013	25.49	26.29	25.46	26.00	12,701,563	+1.10(+4.43%)
May 13, 2013	25.16	25.30	24.81	24.90	9,180,660	-0.44(-1.75%)
May 10, 2013	24.89	25.37	24.53	25.34	12,802,084	+0.37(+1.49%)
May 09, 2013	25.02	25.18	24.80	24.97	12,573,774	-0.02(-0.08%)
May 08, 2013	25.61	26.02	24.59	24.99	16,200,027	-0.56(-2.17%)
May 07, 2013	25.41	25.72	25.04	25.55	16,195,250	+0.48(+1.90%)
May 06, 2013	24.78	25.23	24.57	25.07	10,393,496	+0.52(+2.10%)
May 03, 2013	23.95	24.87	24.16	24.55	15,993,874	+0.40(+1.65%)
May 02, 2013	24.10	24.42	23.39	24.16	16,509,078	+1.00(+4.32%)
May 01, 2013	23.86	23.88	23.07	23.15	16,447,882	-0.92(-3.82%)
Apr 30, 2013	25.57	25.64	23.86	24.07	27,481,684	-0.53(-2.14%)
Apr 29, 2013	24.25	24.84	24.25	24.60	12,701,685	+0.29(+1.18%)
Apr 26, 2013	24.53	24.62	23.98	24.31	12,105,122	-0.31(-1.26%)
Apr 25, 2013	25.28	25.38	24.49	24.62	15,983,980	-0.44(-1.74%)
Apr 24, 2013	24.38	25.28	24.38	25.06	18,968,394	+0.79(+3.25%)
Apr 23, 2013	23.85	24.50	23.60	24.27	17,184,290	+0.51(+2.16%)
Apr 22, 2013	23.55	24.06	23.07	23.76	15,966,791	+0.33(+1.40%)
Apr 19, 2013	23.21	23.57	22.77	23.43	11,901,143	+0.33(+1.42%)
Apr 18, 2013	22.87	23.38	22.59	23.10	15,011,307	+0.27(+1.18%)
Apr 17, 2013	23.29	23.32	22.49	22.83	14,035,557	-0.84(-3.53%)
Apr 16, 2013	23.53	23.82	23.26	23.67	15,298,229	+0.50(+2.16%)
Apr 15, 2013	24.04	24.09	23.06	23.17	21,203,238	-1.26(-5.16%)
Apr 12, 2013	24.38	24.76	23.74	24.43	21,376,670	-0.21(-0.85%)
Apr 11, 2013	25.64	25.67	24.40	24.64	25,480,340	-1.02(-3.98%)
Apr 10, 2013	25.50	25.85	25.27	25.66	16,753,088	+0.19(+0.73%)
Apr 09, 2013	25.23	25.55	24.84	25.47	14,335,440	+0.32(+1.28%)
Apr 08, 2013	24.99	25.20	24.34	25.15	13,560,416	+0.08(+0.33%)
Apr 05, 2013	24.44	25.12	23.92	25.07	19,698,606	+0.32(+1.30%)
Apr 04, 2013	24.07	24.77	23.76	24.74	16,638,757	+0.50(+2.07%)
Apr 03, 2013	25.42	25.51	23.84	24.24	34,586,412	-1.08(-4.27%)
Apr 02, 2013	26.99	27.03	25.02	25.32	31,812,102	-1.53(-5.69%)
Apr 01, 2013	27.05	27.18	26.60	26.85	14,048,888	-0.31(-1.14%)
Mar 28, 2013	27.05	27.34	26.85	27.16	13,568,569	+0.32(+1.20%)
Mar 27, 2013	26.73	27.13	26.70	26.84	12,613,954	+0.00(+0.00%)
Mar 26, 2013	26.78	27.04	26.61	26.84	16,050,523	+0.40(+1.51%)
Mar 25, 2013	26.53	26.83	26.33	26.44	15,380,632	+0.02(+0.09%)
Mar 22, 2013	26.40	26.64	26.28	26.41	12,065,194	+0.13(+0.50%)
Mar 21, 2013	26.44	26.79	26.28	26.28	15,218,689	-0.39(-1.46%)
Mar 20, 2013	26.55	26.84	26.24	26.67	16,943,672	+0.27(+1.02%)
Mar 19, 2013	26.54	26.67	25.97	26.40	14,524,478	-0.10(-0.38%)
Mar 18, 2013	26.00	26.90	25.91	26.50	12,589,976	+0.13(+0.48%)
Mar 15, 2013	26.21	26.85	26.18	26.38	21,746,492	+0.20(+0.78%)
Mar 14, 2013	26.11	26.27	25.38	26.18	27,220,024	+0.25(+0.97%)
Mar 13, 2013	25.97	26.60	25.79	25.92	34,681,404	-1.27(-4.68%)
Mar 12, 2013	26.01	27.33	26.01	27.20	24,813,580	+1.09(+4.19%)
Mar 11, 2013	26.90	26.93	25.74	26.10	38,249,800	-1.06(-3.91%)
Mar 08, 2013	27.98	28.12	27.10	27.17	18,984,752	-0.60(-2.17%)
Mar 07, 2013	28.40	28.49	27.56	27.77	18,341,062	-0.66(-2.33%)
Mar 06, 2013	28.99	29.13	28.37	28.43	14,500,380	-0.37(-1.28%)
Mar 05, 2013	29.21	29.24	28.41	28.80	15,263,456	-0.16(-0.56%)
Mar 04, 2013	27.71	28.99	27.71	28.96	18,633,320	+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.