Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	23.34	23.61	23.21	23.60	31,929	+0.03(+0.12%)
May 30, 2013	23.94	23.94	23.40	23.57	13,816	-0.33(-1.37%)
May 29, 2013	24.32	24.32	23.89	23.90	7,064	-0.61(-2.48%)
May 28, 2013	24.53	24.53	24.07	24.51	13,634	+0.07(+0.27%)
May 24, 2013	24.28	24.44	24.21	24.44	7,600	+0.06(+0.26%)
May 23, 2013	24.37	24.50	24.22	24.38	8,653	+0.16(+0.66%)
May 22, 2013	24.39	24.65	24.18	24.22	5,800	-0.33(-1.36%)
May 21, 2013	24.47	24.57	24.41	24.55	26,900	-0.12(-0.48%)
May 20, 2013	24.15	24.67	24.15	24.67	2,618	+0.17(+0.71%)
May 17, 2013	24.93	24.70	24.50	24.50	8,200	-0.44(-1.75%)
May 16, 2013	24.94	25.03	24.90	24.93	2,300	-0.03(-0.13%)
May 15, 2013	25.11	25.11	24.85	24.97	6,675	-0.55(-2.14%)
May 13, 2013	25.41	25.56	25.41	25.51	2,750	+0.27(+1.06%)
May 10, 2013	25.31	25.39	25.18	25.24	3,400	-0.06(-0.24%)
May 09, 2013	25.69	25.69	25.30	25.30	3,600	-0.43(-1.66%)
May 08, 2013	25.85	25.85	25.73	25.73	2,700	-0.02(-0.07%)
May 07, 2013	25.77	25.77	25.75	25.75	1,000	+0.13(+0.50%)
May 06, 2013	25.70	25.73	25.57	25.62	3,700	-0.13(-0.51%)
May 03, 2013	25.65	25.81	25.67	25.75	3,276	+0.08(+0.33%)
May 02, 2013	25.67	25.67	25.67	25.67	1,700	-0.00(-0.00%)
May 01, 2013	25.67	25.68	25.66	25.67	3,070	-0.07(-0.26%)
Apr 30, 2013	25.11	25.74	24.91	25.74	15,026	+0.83(+3.34%)
Apr 29, 2013	25.11	25.11	24.91	24.91	1,200	+0.08(+0.30%)
Apr 26, 2013	24.93	24.83	24.83	24.83	5,555	-0.00(-0.02%)
Apr 25, 2013	24.72	24.84	24.72	24.83	1,750	+0.00(+0.01%)
Apr 24, 2013	24.56	24.84	24.56	24.83	3,410	+0.21(+0.86%)
Apr 23, 2013	24.35	24.62	24.34	24.62	2,100	+0.28(+1.15%)
Apr 22, 2013	24.34	24.42	24.34	24.34	4,400	+0.23(+0.95%)
Apr 19, 2013	24.02	24.11	24.02	24.11	1,200	+0.11(+0.47%)
Apr 18, 2013	24.00	24.00	23.88	24.00	3,419	+0.08(+0.33%)
Apr 17, 2013	23.79	23.92	23.72	23.92	4,724	+0.04(+0.18%)
Apr 16, 2013	24.06	24.06	23.86	23.88	5,400	-0.18(-0.76%)
Apr 15, 2013	24.26	24.32	23.97	24.06	8,100	-0.29(-1.18%)
Apr 12, 2013	24.43	24.44	24.35	24.35	4,015	-0.36(-1.44%)
Apr 11, 2013	24.72	24.77	24.59	24.71	2,000	+0.10(+0.42%)
Apr 10, 2013	24.51	24.60	24.43	24.60	2,054	+0.02(+0.07%)
Apr 09, 2013	24.49	24.59	24.36	24.59	4,100	+0.21(+0.86%)
Apr 08, 2013	24.09	24.38	24.09	24.38	5,900	+0.38(+1.57%)
Apr 05, 2013	23.99	24.17	23.99	24.00	5,500	-0.27(-1.12%)
Apr 04, 2013	24.21	24.35	24.12	24.27	5,730	+0.09(+0.38%)
Apr 03, 2013	24.58	24.60	24.18	24.18	1,100	-0.30(-1.24%)
Apr 02, 2013	24.49	24.50	24.43	24.48	4,440	+0.07(+0.28%)
Apr 01, 2013	24.81	24.81	24.36	24.41	3,800	-0.24(-0.95%)
Mar 28, 2013	24.65	24.65	24.65	24.65	500	+0.21(+0.84%)
Mar 27, 2013	24.44	24.44	24.27	24.44	1,900	+0.00(+0.01%)
Mar 26, 2013	24.62	24.62	24.44	24.44	4,150	-0.04(-0.18%)
Mar 25, 2013	24.71	24.86	24.39	24.49	1,700	-0.01(-0.06%)
Mar 22, 2013	24.62	24.65	24.50	24.50	2,000	-0.17(-0.69%)
Mar 20, 2013		24.67	24.67	24.67	0	-0.11(-0.46%)
Mar 19, 2013	24.75	24.79	24.62	24.79	2,800	-0.08(-0.34%)
Mar 18, 2013	24.76	24.87	24.72	24.87	1,600	+0.01(+0.04%)
Mar 15, 2013	24.66	25.04	24.66	24.86	29,692	+0.20(+0.81%)
Mar 14, 2013	24.50	24.66	24.50	24.66	2,100	+0.18(+0.75%)
Mar 13, 2013	24.94	24.94	24.48	24.48	3,100	-0.36(-1.43%)
Mar 12, 2013	24.84	24.88	24.80	24.83	3,100	-0.00(-0.00%)
Mar 11, 2013	24.78	24.88	24.78	24.83	3,000	+0.26(+1.07%)
Mar 08, 2013	24.44	24.57	24.44	24.57	800	+0.01(+0.06%)
Mar 07, 2013	24.59	24.89	24.56	24.56	4,400	-0.18(-0.73%)
Mar 06, 2013	24.68	24.74	24.48	24.74	2,400	-0.06(-0.23%)
Mar 05, 2013	24.69	24.84	24.69	24.79	2,400	+0.08(+0.34%)
Mar 04, 2013	24.72	24.76	24.49	24.71	2,900	+0.06(+0.24%)

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.