Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	28.04	28.16	27.79	27.98	3,096	+0.12(+0.45%)
May 30, 2013	28.16	28.23	27.60	27.85	6,126	-0.19(-0.67%)
May 29, 2013	28.04	28.54	27.67	28.04	7,511	+0.06(+0.22%)
May 28, 2013	28.04	28.16	27.42	27.98	6,570	-0.06(-0.22%)
May 24, 2013	27.17	28.23	27.11	28.04	6,617	+1.06(+3.93%)
May 23, 2013	27.73	27.73	26.17	26.98	22,903	-0.75(-2.70%)
May 22, 2013	28.54	28.85	27.73	27.73	12,739	-0.81(-2.84%)
May 21, 2013	28.54	29.41	28.10	28.54	25,124	+0.44(+1.55%)
May 20, 2013	27.79	28.41	27.79	28.10	3,139	-0.06(-0.22%)
May 17, 2013	28.69	28.73	27.85	28.16	5,446	-0.37(-1.31%)
May 16, 2013	27.42	28.79	27.42	28.54	6,864	+0.93(+3.39%)
May 15, 2013	27.35	28.04	27.35	27.60	1,625	-0.44(-1.56%)
May 13, 2013	28.48	28.82	28.04	28.04	4,419	-0.75(-2.60%)
May 10, 2013	29.29	29.29	28.23	28.79	4,253	-0.37(-1.28%)
May 09, 2013	28.48	29.72	28.34	29.16	10,721	+1.06(+3.77%)
May 08, 2013	28.48	28.66	28.10	28.10	4,629	-0.19(-0.66%)
May 07, 2013	27.54	28.66	27.54	28.29	5,567	+0.56(+2.02%)
May 06, 2013	27.96	28.77	27.73	27.73	5,483	-0.19(-0.67%)
May 03, 2013	27.54	28.10	27.54	27.92	7,384	+0.37(+1.36%)
May 02, 2013	27.42	27.54	26.92	27.54	2,149	+0.12(+0.45%)
May 01, 2013	27.73	28.04	27.42	27.42	4,461	-0.37(-1.35%)
Apr 30, 2013	27.92	28.66	27.73	27.79	6,998	-0.44(-1.54%)
Apr 29, 2013	27.73	28.35	27.48	28.23	5,909	+0.93(+3.42%)
Apr 26, 2013	26.98	27.85	27.29	27.29	4,488	+0.00(+0.00%)
Apr 25, 2013	27.04	27.60	26.48	27.29	4,878	+0.62(+2.34%)
Apr 24, 2013	27.29	27.42	26.36	26.67	9,031	-0.62(-2.28%)
Apr 23, 2013	27.11	27.98	26.92	27.29	9,794	+0.19(+0.69%)
Apr 22, 2013	27.17	27.17	26.48	27.11	3,810	+0.19(+0.69%)
Apr 19, 2013	26.73	27.17	26.11	26.92	7,504	-0.31(-1.14%)
Apr 18, 2013	25.86	27.29	25.67	27.23	9,993	+1.00(+3.80%)
Apr 17, 2013	25.86	26.30	25.05	26.23	11,765	+0.56(+2.18%)
Apr 16, 2013	25.49	25.80	25.30	25.67	4,580	+0.37(+1.48%)
Apr 15, 2013	25.67	26.17	25.24	25.30	8,097	-1.00(-3.79%)
Apr 12, 2013	26.48	26.86	25.92	26.30	4,427	-0.37(-1.40%)
Apr 11, 2013	26.17	27.11	26.13	26.67	5,760	+0.31(+1.18%)
Apr 10, 2013	26.79	26.98	26.30	26.36	3,740	-0.37(-1.40%)
Apr 09, 2013	27.48	27.48	26.61	26.73	1,977	+0.31(+1.18%)
Apr 08, 2013	27.04	27.62	26.30	26.42	6,239	-0.50(-1.85%)
Apr 05, 2013	25.55	27.04	25.55	26.92	9,185	+1.12(+4.35%)
Apr 04, 2013	26.23	26.23	25.11	25.80	11,022	-0.62(-2.36%)
Apr 03, 2013	27.67	27.67	26.11	26.42	10,294	-0.93(-3.42%)
Apr 02, 2013	27.04	27.60	26.06	27.35	19,833	+0.06(+0.23%)
Apr 01, 2013	28.23	28.66	26.48	27.29	21,836	-0.75(-2.67%)
Mar 28, 2013	28.79	30.35	27.42	28.04	54,417	-0.69(-2.39%)
Mar 27, 2013	26.61	29.85	26.61	28.73	81,574	+2.12(+7.96%)
Mar 26, 2013	26.79	27.04	26.05	26.61	7,511	+0.44(+1.67%)
Mar 25, 2013	27.11	27.23	25.86	26.17	16,041	-0.56(-2.10%)
Mar 22, 2013	26.42	27.10	26.05	26.73	28,507	+0.62(+2.39%)
Mar 21, 2013	24.74	26.30	24.68	26.11	28,849	+1.18(+4.75%)
Mar 20, 2013	25.36	25.67	24.92	24.92	4,675	-0.06(-0.25%)
Mar 19, 2013	24.99	25.42	24.92	24.99	10,245	+0.06(+0.25%)
Mar 18, 2013	25.36	25.36	24.68	24.92	3,487	-0.25(-0.99%)
Mar 15, 2013	25.67	25.86	24.74	25.17	10,212	-0.31(-1.22%)
Mar 14, 2013	25.36	25.73	25.11	25.49	11,666	+0.44(+1.74%)
Mar 13, 2013	24.68	25.36	24.68	25.05	8,912	-0.06(-0.25%)
Mar 12, 2013	24.18	25.98	23.80	25.11	24,635	-0.12(-0.49%)
Mar 11, 2013	22.25	25.44	22.06	25.24	53,672	+2.68(+11.88%)
Mar 08, 2013	21.75	22.74	21.43	22.56	6,590	+1.18(+5.54%)
Mar 07, 2013	20.31	21.50	20.25	21.37	6,664	+0.81(+3.94%)
Mar 06, 2013	21.06	21.31	20.44	20.56	8,243	-0.50(-2.37%)
Mar 05, 2013	20.25	21.19	20.25	21.06	8,411	+0.69(+3.36%)
Mar 04, 2013	20.38	20.56	19.75	20.38	12,064	-0.12(-0.61%)

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.