Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	27.45	28.22	27.34	27.56	23,407,042	-0.08(-0.29%)
May 30, 2013	27.34	27.99	27.30	27.64	10,352,547	+0.26(+0.93%)
May 29, 2013	26.68	27.70	26.60	27.39	17,523,152	+0.43(+1.60%)
May 28, 2013	26.64	27.04	26.57	26.96	11,688,815	+0.75(+2.85%)
May 24, 2013	26.24	26.26	25.90	26.21	8,016,671	-0.28(-1.06%)
May 23, 2013	25.98	26.55	25.83	26.49	12,213,037	+0.14(+0.54%)
May 22, 2013	26.73	27.16	26.20	26.35	13,636,989	-0.35(-1.31%)
May 21, 2013	26.97	27.25	26.65	26.70	10,478,573	-0.30(-1.11%)
May 20, 2013	26.93	27.04	26.77	26.99	6,976,781	+0.01(+0.05%)
May 17, 2013	26.63	27.08	26.62	26.98	10,970,246	+0.44(+1.67%)
May 16, 2013	26.78	26.88	26.47	26.54	10,715,337	-0.29(-1.09%)
May 15, 2013	26.59	26.88	26.32	26.83	12,912,025	+0.90(+3.46%)
May 13, 2013	25.62	26.02	25.59	25.93	10,285,255	+0.27(+1.07%)
May 10, 2013	25.40	25.67	25.26	25.66	11,095,097	+0.36(+1.40%)
May 09, 2013	25.69	25.70	25.16	25.31	13,272,691	-0.41(-1.60%)
May 08, 2013	25.36	25.74	25.31	25.72	8,924,728	+0.29(+1.15%)
May 07, 2013	25.52	25.62	25.26	25.42	8,837,671	+0.17(+0.68%)
May 06, 2013	25.14	25.41	25.04	25.25	9,751,228	+0.17(+0.67%)
May 03, 2013	25.04	25.31	24.77	25.08	14,879,478	+0.32(+1.28%)
May 02, 2013	24.11	24.86	23.85	24.77	29,127,674	+0.97(+4.09%)
May 01, 2013	24.15	24.23	23.78	23.80	11,938,440	-0.37(-1.51%)
Apr 30, 2013	24.21	24.33	23.99	24.16	8,758,362	-0.10(-0.41%)
Apr 29, 2013	24.03	24.44	23.86	24.26	15,037,552	+0.38(+1.61%)
Apr 26, 2013	24.06	24.11	23.76	23.88	7,073,026	-0.24(-0.98%)
Apr 25, 2013	23.87	24.32	23.78	24.11	13,799,153	+0.37(+1.54%)
Apr 24, 2013	23.64	23.91	23.43	23.75	10,297,031	+0.36(+1.54%)
Apr 23, 2013	22.39	23.76	22.23	23.39	31,049,512	+1.21(+5.45%)
Apr 22, 2013	22.18	22.28	21.84	22.18	12,673,263	+0.12(+0.53%)
Apr 19, 2013	22.14	22.23	21.89	22.06	13,771,185	+0.04(+0.20%)
Apr 18, 2013	22.58	22.58	21.89	22.02	13,760,633	-0.51(-2.26%)
Apr 17, 2013	22.62	22.81	22.38	22.53	11,152,167	-0.32(-1.38%)
Apr 16, 2013	22.59	22.88	22.53	22.84	8,639,826	+0.51(+2.28%)
Apr 15, 2013	22.69	22.83	22.31	22.33	15,183,816	-0.47(-2.06%)
Apr 12, 2013	22.95	23.18	22.63	22.80	9,249,791	-0.36(-1.55%)
Apr 11, 2013	23.38	23.45	23.11	23.16	9,670,334	-0.18(-0.77%)
Apr 10, 2013	23.08	23.67	23.05	23.34	11,212,666	+0.42(+1.84%)
Apr 09, 2013	22.63	23.05	22.49	22.92	12,959,582	+0.37(+1.65%)
Apr 08, 2013	22.70	22.71	22.31	22.55	15,010,869	-0.12(-0.52%)
Apr 05, 2013	22.27	22.71	22.07	22.67	22,779,780	-0.50(-2.17%)
Apr 04, 2013	23.08	23.23	22.93	23.17	9,352,926	+0.15(+0.65%)
Apr 03, 2013	23.62	23.63	22.93	23.02	12,671,825	-0.63(-2.65%)
Apr 02, 2013	23.47	23.77	23.43	23.65	9,353,899	+0.32(+1.38%)
Apr 01, 2013	23.57	23.73	23.24	23.32	7,440,206	-0.24(-1.00%)
Mar 28, 2013	23.58	23.67	23.42	23.56	9,035,636	-0.09(-0.37%)
Mar 27, 2013	23.64	23.68	23.33	23.65	9,328,620	-0.26(-1.09%)
Mar 26, 2013	23.81	23.93	23.67	23.91	9,525,868	+0.24(+0.99%)
Mar 25, 2013	24.09	24.10	23.52	23.67	12,614,689	-0.12(-0.52%)
Mar 22, 2013	23.71	23.81	23.59	23.80	18,307,632	+0.22(+0.92%)
Mar 21, 2013	23.72	23.85	23.48	23.58	17,359,486	-0.31(-1.30%)
Mar 20, 2013	24.17	24.32	23.86	23.89	13,421,100	-0.08(-0.34%)
Mar 19, 2013	24.46	24.48	23.72	23.97	20,170,390	-0.29(-1.20%)
Mar 18, 2013	24.55	24.63	24.12	24.26	19,211,250	-0.65(-2.61%)
Mar 15, 2013	24.79	24.96	24.66	24.91	17,295,360	+0.01(+0.05%)
Mar 14, 2013	24.92	25.18	24.77	24.90	15,754,932	+0.12(+0.50%)
Mar 13, 2013	24.34	24.82	24.32	24.77	18,883,286	+0.30(+1.24%)
Mar 12, 2013	24.43	24.57	24.37	24.47	25,102,834	-0.07(-0.30%)
Mar 11, 2013	24.18	24.60	23.90	24.55	17,992,190	+0.36(+1.49%)
Mar 08, 2013	23.26	24.25	23.26	24.19	31,483,712	+1.13(+4.89%)
Mar 07, 2013	22.69	23.10	22.69	23.06	13,146,248	+0.42(+1.83%)
Mar 06, 2013	22.72	22.88	22.55	22.64	10,732,283	+0.07(+0.30%)
Mar 05, 2013	22.13	22.76	22.00	22.58	19,531,446	+0.61(+2.76%)
Mar 04, 2013	21.79	21.99	21.70	21.97	8,139,381	+0.08(+0.37%)

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.