Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	22.93	23.34	22.91	23.25	341,201	+0.28(+1.22%)
May 30, 2013	23.09	23.10	22.73	22.97	235,478	-0.02(-0.09%)
May 29, 2013	23.42	23.96	22.85	22.99	799,825	-0.55(-2.34%)
May 28, 2013	23.52	23.96	23.51	23.54	308,489	-0.07(-0.30%)
May 27, 2013	23.25	23.72	22.85	23.61	191,300	+0.28(+1.20%)
May 24, 2013	23.29	23.54	23.24	23.33	416,995	-0.02(-0.09%)
May 23, 2013	22.81	23.77	22.31	23.35	566,473	-0.10(-0.43%)
May 22, 2013	23.25	23.88	23.21	23.45	645,746	+0.20(+0.86%)
May 21, 2013	22.85	23.64	22.80	23.25	796,367	+0.31(+1.35%)
May 17, 2013		22.94	22.94	22.94	0	-0.03(-0.13%)
May 16, 2013	21.40	23.12	21.40	22.97	1,204,601	+1.57(+7.34%)
May 15, 2013	21.82	21.90	21.02	21.40	588,430	+0.64(+3.08%)
May 13, 2013	21.70	21.71	20.72	20.76	1,194,741	-1.09(-4.99%)
May 10, 2013	22.00	22.00	21.78	21.85	740,881	-0.26(-1.18%)
May 09, 2013	22.86	22.97	22.02	22.11	826,907	-0.94(-4.08%)
May 08, 2013	22.75	23.15	22.55	23.05	1,074,904	+0.18(+0.79%)
May 07, 2013	25.00	25.00	21.45	22.87	1,963,013	-1.85(-7.48%)
May 06, 2013	24.97	24.99	24.60	24.72	220,902	-0.21(-0.84%)
May 03, 2013	25.00	25.05	24.89	24.93	254,866	-0.07(-0.28%)
May 02, 2013	24.72	25.00	24.72	25.00	551,739	+0.10(+0.40%)
May 01, 2013	24.50	24.93	24.50	24.90	193,977	+0.22(+0.89%)
Apr 30, 2013	24.44	24.78	24.44	24.68	126,860	+0.09(+0.37%)
Apr 29, 2013	24.71	24.74	24.41	24.59	121,681	-0.12(-0.49%)
Apr 26, 2013	24.82	24.91	24.52	24.71	368,733	-0.20(-0.80%)
Apr 25, 2013	24.97	25.02	24.89	24.91	287,440	-0.05(-0.20%)
Apr 24, 2013	24.82	25.05	24.80	24.96	298,114	+0.17(+0.69%)
Apr 23, 2013	24.95	25.01	24.75	24.79	290,331	-0.17(-0.68%)
Apr 22, 2013	25.30	25.32	24.88	24.96	837,331	-0.41(-1.62%)
Apr 19, 2013	25.05	25.47	25.05	25.37	635,157	+0.30(+1.20%)
Apr 18, 2013	24.92	25.13	24.87	25.07	744,375	+0.14(+0.56%)
Apr 17, 2013	24.81	24.98	24.78	24.93	396,018	-0.26(-1.03%)
Apr 16, 2013	25.00	25.25	24.98	25.19	438,911	+0.21(+0.84%)
Apr 15, 2013	24.70	25.05	24.70	24.98	534,353	+0.17(+0.69%)
Apr 12, 2013	24.63	24.95	24.63	24.81	713,896	+0.03(+0.12%)
Apr 11, 2013	24.56	24.85	24.56	24.78	297,246	+0.17(+0.69%)
Apr 10, 2013	24.91	24.94	24.40	24.61	554,797	-0.33(-1.32%)
Apr 09, 2013	24.89	25.00	24.86	24.94	459,613	-0.01(-0.04%)
Apr 08, 2013	24.86	25.08	24.85	24.95	370,243	-0.05(-0.20%)
Apr 05, 2013	24.93	25.17	24.79	25.00	1,171,457	-0.20(-0.79%)
Apr 04, 2013	24.75	25.25	24.60	25.20	426,149	+0.39(+1.57%)
Apr 03, 2013	25.19	25.44	24.53	24.81	734,777	-0.38(-1.51%)
Apr 02, 2013	24.60	25.29	24.60	25.19	1,048,819	+0.49(+1.98%)
Apr 01, 2013	24.70	24.75	24.52	24.70	257,065	-0.02(-0.08%)
Mar 28, 2013		24.72	24.72	24.72	0	+0.11(+0.45%)
Mar 27, 2013	24.83	24.97	24.40	24.61	223,844	-0.21(-0.85%)
Mar 26, 2013	24.50	25.00	24.48	24.82	501,810	+0.31(+1.26%)
Mar 25, 2013	24.10	24.58	24.10	24.51	484,959	+0.35(+1.45%)
Mar 22, 2013	24.00	24.18	24.00	24.16	321,001	+0.16(+0.67%)
Mar 21, 2013	24.00	24.14	23.92	24.00	438,415	+0.06(+0.25%)
Mar 20, 2013	23.40	23.98	23.40	23.94	209,585	+0.60(+2.57%)
Mar 19, 2013	23.27	23.45	23.27	23.34	168,828	+0.02(+0.09%)
Mar 18, 2013	23.24	23.50	23.12	23.32	117,420	-0.13(-0.55%)
Mar 15, 2013	23.67	23.67	23.25	23.45	148,986	-0.15(-0.64%)
Mar 14, 2013	23.53	23.70	23.39	23.60	839,158	+0.30(+1.29%)
Mar 13, 2013	23.51	23.57	23.20	23.30	491,908	-0.38(-1.60%)
Mar 12, 2013	23.89	23.98	23.57	23.68	411,861	-0.25(-1.04%)
Mar 11, 2013	24.00	24.06	23.88	23.93	611,822	-0.30(-1.24%)
Mar 08, 2013	24.01	24.25	23.93	24.23	721,245	+0.06(+0.25%)
Mar 07, 2013	23.78	24.25	23.78	24.17	833,505	+0.32(+1.34%)
Mar 06, 2013	23.95	24.24	23.55	23.85	832,723	-0.20(-0.83%)
Mar 05, 2013	23.10	24.47	23.10	24.05	1,400,596	+0.98(+4.25%)
Mar 04, 2013	22.60	23.07	22.50	23.07	561,337	+0.47(+2.08%)

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.