Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	19.19	19.28	19.11	19.11	89,055	-0.31(-1.62%)
May 30, 2013	19.33	19.46	19.33	19.42	41,695	+0.03(+0.13%)
May 29, 2013	19.32	19.40	19.27	19.40	91,989	+0.03(+0.13%)
May 28, 2013	19.51	19.56	19.36	19.37	46,158	-0.03(-0.17%)
May 24, 2013	19.34	19.41	19.28	19.40	64,337	-0.18(-0.92%)
May 23, 2013	19.35	19.58	18.92	19.58	87,202	-0.36(-1.80%)
May 22, 2013	20.25	20.36	19.91	19.94	57,478	-0.28(-1.39%)
May 21, 2013	20.17	20.26	20.14	20.22	1,045,829	+0.01(+0.06%)
May 20, 2013	20.13	20.23	20.13	20.21	80,666	+0.08(+0.42%)
May 17, 2013	20.01	20.14	20.01	20.13	248,013	+0.20(+1.02%)
May 16, 2013	19.99	20.01	19.89	19.92	42,869	-0.17(-0.83%)
May 15, 2013	20.01	20.10	20.00	20.09	103,301	-0.06(-0.32%)
May 13, 2013	20.14	20.18	20.12	20.15	83,218	-0.10(-0.51%)
May 10, 2013	20.20	20.26	20.12	20.26	837,788	-0.08(-0.38%)
May 09, 2013	20.42	20.44	20.27	20.33	51,157	-0.11(-0.53%)
May 08, 2013	20.31	20.45	20.31	20.44	119,985	+0.17(+0.82%)
May 07, 2013	20.29	20.29	20.19	20.28	105,727	+0.07(+0.35%)
May 06, 2013	20.16	20.24	20.16	20.20	62,945	-0.03(-0.16%)
May 03, 2013	20.14	20.27	20.14	20.24	70,858	+0.22(+1.12%)
May 02, 2013	19.94	20.03	19.93	20.01	76,276	+0.07(+0.35%)
May 01, 2013	20.04	20.04	19.92	19.94	515,896	-0.18(-0.89%)
Apr 30, 2013	20.11	20.12	20.01	20.12	132,121	+0.17(+0.84%)
Apr 29, 2013	19.89	19.99	19.85	19.95	53,702	+0.16(+0.81%)
Apr 26, 2013	19.79	19.81	19.72	19.79	91,992	-0.01(-0.03%)
Apr 25, 2013	19.81	19.92	19.80	19.80	134,306	+0.13(+0.68%)
Apr 24, 2013	19.60	19.70	19.56	19.67	64,497	+0.17(+0.85%)
Apr 23, 2013	19.45	19.51	19.41	19.50	53,872	+0.17(+0.90%)
Apr 22, 2013	19.24	19.34	19.19	19.33	71,412	+0.15(+0.80%)
Apr 19, 2013	19.19	19.22	19.15	19.17	122,961	+0.13(+0.71%)
Apr 18, 2013	19.07	19.10	18.97	19.04	94,455	-0.04(-0.23%)
Apr 17, 2013	19.23	19.23	19.02	19.08	549,633	-0.31(-1.62%)
Apr 16, 2013	19.33	19.40	19.24	19.40	646,204	+0.29(+1.54%)
Apr 15, 2013	19.38	19.38	19.08	19.10	119,434	-0.44(-2.26%)
Apr 12, 2013	19.56	19.60	19.42	19.54	104,480	-0.04(-0.20%)
Apr 11, 2013	19.54	19.65	19.53	19.58	215,678	+0.06(+0.33%)
Apr 10, 2013	19.44	19.55	19.44	19.52	40,492	+0.19(+0.99%)
Apr 09, 2013	19.18	19.36	19.18	19.33	53,538	+0.12(+0.63%)
Apr 08, 2013	19.12	19.21	19.10	19.21	72,804	+0.03(+0.17%)
Apr 05, 2013	19.04	19.19	19.03	19.17	148,772	-0.15(-0.80%)
Apr 04, 2013	19.20	19.33	19.18	19.33	245,348	+0.24(+1.28%)
Apr 03, 2013	19.26	19.30	19.06	19.08	82,743	-0.13(-0.70%)
Apr 02, 2013	19.24	19.29	19.21	19.22	152,623	+0.07(+0.37%)
Apr 01, 2013	19.35	19.35	19.13	19.15	354,380	-0.49(-2.51%)
Mar 28, 2013	19.56	19.64	19.47	19.64	139,886	+0.10(+0.53%)
Mar 27, 2013	19.39	19.55	19.37	19.54	99,809	-0.01(-0.03%)
Mar 26, 2013	19.48	19.54	19.45	19.54	451,768	+0.19(+0.96%)
Mar 25, 2013	19.54	19.54	19.29	19.36	59,209	-0.14(-0.73%)
Mar 22, 2013	19.42	19.52	19.42	19.50	89,060	+0.09(+0.47%)
Mar 21, 2013	19.36	19.49	19.35	19.41	124,468	-0.04(-0.20%)
Mar 20, 2013	19.44	19.48	19.39	19.45	300,795	+0.10(+0.53%)
Mar 19, 2013	19.40	19.41	19.22	19.35	674,225	+0.01(+0.03%)
Mar 18, 2013	19.29	19.46	19.29	19.34	100,691	-0.13(-0.66%)
Mar 15, 2013	19.39	19.47	19.38	19.47	134,854	+0.18(+0.93%)
Mar 14, 2013	19.14	19.31	19.14	19.29	64,513	+0.17(+0.91%)
Mar 13, 2013	19.14	19.15	19.06	19.12	67,598	+0.02(+0.10%)
Mar 12, 2013	19.22	19.24	19.07	19.10	2,785,382	-0.19(-0.96%)
Mar 11, 2013	19.26	19.29	19.21	19.28	1,977,307	+0.01(+0.03%)
Mar 08, 2013	19.28	19.34	19.24	19.28	740,177	-0.08(-0.40%)
Mar 07, 2013	19.31	19.37	19.31	19.35	52,169	-0.01(-0.03%)
Mar 06, 2013	19.32	19.37	19.27	19.36	66,665	+0.06(+0.33%)
Mar 05, 2013	19.28	19.32	19.24	19.29	442,111	+0.18(+0.94%)
Mar 04, 2013	19.01	19.13	18.97	19.12	219,509	+0.04(+0.20%)

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.