Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	29.41	30.14	29.12	29.88	259,439	+0.54(+1.84%)
May 30, 2013	28.84	29.76	28.45	29.34	271,577	+0.58(+2.01%)
May 29, 2013	29.46	29.75	28.51	28.77	250,556	-0.88(-2.96%)
May 28, 2013	29.31	29.77	29.07	29.64	406,143	+0.58(+1.99%)
May 24, 2013	28.85	29.18	28.57	29.07	119,455	+0.40(+1.38%)
May 23, 2013	27.94	28.87	26.63	28.67	348,657	+0.22(+0.78%)
May 22, 2013	28.15	29.50	28.08	28.45	359,365	+0.37(+1.30%)
May 21, 2013	27.77	28.08	27.44	28.08	187,616	+0.40(+1.46%)
May 20, 2013	27.56	27.87	27.22	27.68	180,971	+0.19(+0.70%)
May 17, 2013	27.54	27.84	27.23	27.48	192,215	-0.13(-0.45%)
May 16, 2013	27.71	27.96	27.35	27.61	241,913	-0.19(-0.69%)
May 15, 2013	27.20	27.80	27.00	27.80	231,136	+0.99(+3.70%)
May 13, 2013	26.73	26.86	26.47	26.81	121,950	+0.15(+0.58%)
May 10, 2013	26.49	26.70	26.33	26.65	157,766	+0.27(+1.02%)
May 09, 2013	26.52	26.59	26.11	26.38	112,690	-0.17(-0.65%)
May 08, 2013	26.42	26.60	26.24	26.56	283,085	+0.26(+0.99%)
May 07, 2013	26.33	26.57	26.25	26.30	187,036	+0.08(+0.29%)
May 06, 2013	26.35	26.62	26.15	26.22	352,611	+0.04(+0.15%)
May 03, 2013	26.17	26.18	25.66	26.18	400,250	+0.19(+0.74%)
May 02, 2013	26.06	26.44	25.84	25.99	183,345	-0.05(-0.19%)
May 01, 2013	26.33	26.69	26.04	26.04	86,634	-0.29(-1.10%)
Apr 30, 2013	26.26	26.53	26.17	26.33	157,261	+0.24(+0.92%)
Apr 29, 2013	25.80	26.40	25.39	26.09	335,619	+0.12(+0.45%)
Apr 26, 2013	26.19	26.34	25.96	25.97	237,392	-0.37(-1.39%)
Apr 25, 2013	26.47	27.03	26.34	26.34	294,082	-0.10(-0.37%)
Apr 24, 2013	25.94	26.66	25.73	26.43	350,801	+0.49(+1.90%)
Apr 23, 2013	25.60	25.94	25.37	25.94	298,488	+0.57(+2.24%)
Apr 22, 2013	25.55	25.71	25.36	25.37	234,038	-0.39(-1.50%)
Apr 19, 2013	24.92	25.76	24.88	25.76	254,239	+0.77(+3.09%)
Apr 18, 2013	24.97	25.14	24.80	24.99	191,948	+0.02(+0.08%)
Apr 17, 2013	25.20	25.31	24.64	24.97	150,763	-0.41(-1.63%)
Apr 16, 2013	25.26	25.67	25.07	25.38	136,259	+0.41(+1.66%)
Apr 15, 2013	25.63	25.65	24.65	24.97	291,444	-0.70(-2.74%)
Apr 12, 2013	25.76	25.94	25.66	25.67	176,818	-0.25(-0.97%)
Apr 11, 2013	25.91	26.22	25.81	25.92	128,593	+0.14(+0.56%)
Apr 10, 2013	25.92	26.30	25.63	25.78	220,319	-0.14(-0.56%)
Apr 09, 2013	26.21	26.35	25.92	25.92	229,161	-0.11(-0.41%)
Apr 08, 2013	25.28	26.15	25.23	26.03	274,462	+0.67(+2.62%)
Apr 05, 2013	25.00	25.55	24.70	25.36	175,169	+0.10(+0.38%)
Apr 04, 2013	25.16	25.27	24.83	25.27	260,728	-0.03(-0.11%)
Apr 03, 2013	26.18	26.30	24.76	25.29	695,510	-0.98(-3.74%)
Apr 02, 2013	26.58	26.62	26.17	26.28	296,780	-0.12(-0.44%)
Apr 01, 2013	26.42	26.82	26.35	26.39	283,257	+0.00(+0.00%)
Mar 28, 2013	25.71	26.43	25.71	26.39	464,387	+0.74(+2.89%)
Mar 27, 2013	25.55	25.99	25.17	25.65	299,656	+0.09(+0.34%)
Mar 26, 2013	25.01	25.84	24.87	25.56	491,913	+0.71(+2.87%)
Mar 25, 2013	25.11	25.11	24.71	24.85	392,757	-0.06(-0.23%)
Mar 22, 2013	24.69	25.02	24.62	24.91	381,400	+0.46(+1.89%)
Mar 21, 2013	24.01	24.72	24.01	24.45	605,039	+0.14(+0.60%)
Mar 20, 2013	24.18	24.32	24.04	24.30	192,633	+0.19(+0.80%)
Mar 19, 2013	24.11	24.25	23.96	24.11	191,890	-0.05(-0.20%)
Mar 18, 2013	23.94	24.29	23.94	24.16	334,374	-0.04(-0.16%)
Mar 15, 2013	23.75	24.20	23.66	24.20	397,862	+0.30(+1.25%)
Mar 14, 2013	23.45	24.00	23.45	23.90	510,059	+0.32(+1.35%)
Mar 13, 2013	23.59	23.64	23.43	23.58	202,068	+0.00(+0.00%)
Mar 12, 2013	23.26	23.63	23.21	23.58	273,130	+0.21(+0.91%)
Mar 11, 2013	23.29	23.49	23.19	23.37	253,553	+0.08(+0.33%)
Mar 08, 2013	23.43	23.50	23.20	23.29	213,700	-0.09(-0.37%)
Mar 07, 2013	23.17	23.39	23.05	23.38	297,797	+0.33(+1.42%)
Mar 06, 2013	23.09	23.21	23.02	23.05	263,531	-0.05(-0.21%)
Mar 05, 2013	23.19	23.30	23.00	23.10	248,680	-0.10(-0.42%)
Mar 04, 2013	23.39	23.39	23.19	23.19	297,750	-0.16(-0.70%)

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.