Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	25.64	25.86	24.88	25.02	88,690	-0.82(-3.16%)
May 30, 2013	26.02	26.30	25.60	25.84	35,846	-0.21(-0.81%)
May 29, 2013	27.04	27.26	25.96	26.05	33,222	-1.26(-4.63%)
May 28, 2013	26.60	27.42	25.85	27.31	46,256	+1.04(+3.94%)
May 24, 2013	26.07	26.58	25.90	26.28	0	+0.11(+0.42%)
May 23, 2013	25.68	26.17	25.66	26.17	0	+0.31(+1.21%)
May 22, 2013	25.89	26.29	25.70	25.86	0	-0.08(-0.29%)
May 21, 2013	25.67	26.16	25.67	25.93	0	+0.19(+0.75%)
May 20, 2013	25.49	25.81	25.31	25.74	0	+0.08(+0.33%)
May 17, 2013	25.44	25.68	25.32	25.65	0	+0.29(+1.16%)
May 16, 2013	25.21	25.67	25.18	25.36	18,722	-0.01(-0.03%)
May 15, 2013	25.23	25.44	25.06	25.37	0	+1.05(+4.33%)
May 13, 2013	24.21	24.50	24.21	24.32	0	+0.05(+0.21%)
May 10, 2013	24.53	24.54	24.19	24.26	0	-0.30(-1.23%)
May 09, 2013	24.18	24.83	24.05	24.57	0	+0.29(+1.21%)
May 08, 2013	24.43	24.65	23.92	24.27	0	-1.04(-4.12%)
May 07, 2013	24.69	25.35	24.69	25.32	0	+0.52(+2.11%)
May 06, 2013	24.58	24.85	24.34	24.80	0	+0.29(+1.20%)
May 03, 2013	23.57	24.69	23.57	24.50	0	+1.12(+4.79%)
May 02, 2013	23.27	23.50	23.19	23.38	0	+0.26(+1.13%)
May 01, 2013	23.86	24.04	23.10	23.12	66,719	-0.77(-3.21%)
Apr 30, 2013	24.06	24.10	23.76	23.89	0	-0.03(-0.14%)
Apr 29, 2013	23.84	24.13	23.84	23.92	15,366	+0.23(+0.96%)
Apr 26, 2013	23.57	23.81	23.39	23.69	71,176	-0.02(-0.07%)
Apr 25, 2013	24.05	24.05	23.53	23.71	60,542	-0.04(-0.18%)
Apr 24, 2013	23.91	23.99	23.59	23.75	62,581	-0.25(-1.05%)
Apr 23, 2013	23.58	24.03	23.45	24.00	29,448	+0.54(+2.30%)
Apr 22, 2013	23.71	23.71	23.01	23.46	38,565	-0.13(-0.57%)
Apr 19, 2013	23.52	23.70	22.93	23.60	83,134	+0.02(+0.07%)
Apr 18, 2013	24.00	24.03	23.51	23.58	18,247	-0.32(-1.34%)
Apr 17, 2013	23.78	24.69	23.31	23.90	46,585	-0.04(-0.18%)
Apr 16, 2013	24.12	24.12	23.73	23.94	23,309	+0.07(+0.28%)
Apr 15, 2013	24.21	24.44	23.65	23.88	63,803	-0.44(-1.80%)
Apr 12, 2013	24.47	24.47	24.16	24.32	46,742	-0.23(-0.93%)
Apr 11, 2013	24.36	24.75	24.36	24.54	39,337	+0.10(+0.41%)
Apr 10, 2013	24.00	24.60	24.00	24.44	114,506	+0.40(+1.65%)
Apr 09, 2013	24.01	24.09	23.58	24.05	125,082	-0.11(-0.45%)
Apr 08, 2013	23.84	24.17	23.58	24.16	126,061	+0.17(+0.70%)
Apr 05, 2013	23.94	24.12	23.69	23.99	69,878	-0.31(-1.28%)
Apr 04, 2013	24.33	24.55	24.21	24.30	97,625	-0.01(-0.03%)
Apr 03, 2013	24.85	25.06	24.30	24.31	191,244	-0.62(-2.50%)
Apr 02, 2013	25.27	25.65	24.76	24.93	96,992	-0.13(-0.50%)
Apr 01, 2013	25.47	26.08	24.79	25.06	132,994	+0.82(+3.37%)
Mar 28, 2013	24.27	24.42	23.90	24.24	63,714	+0.01(+0.04%)
Mar 27, 2013	24.17	24.47	23.95	24.23	32,928	-0.21(-0.86%)
Mar 26, 2013	24.16	24.45	23.82	24.44	37,613	+0.40(+1.65%)
Mar 25, 2013	23.88	24.32	23.78	24.05	44,460	+0.15(+0.63%)
Mar 22, 2013	24.31	24.49	23.76	23.89	23,824	-0.24(-1.01%)
Mar 21, 2013	24.07	24.31	24.04	24.14	23,948	-0.19(-0.80%)
Mar 20, 2013	24.15	24.51	24.02	24.33	61,730	+0.29(+1.19%)
Mar 19, 2013	24.17	24.25	23.79	24.05	25,729	-0.01(-0.03%)
Mar 18, 2013	24.17	24.47	23.83	24.05	25,621	-0.41(-1.69%)
Mar 15, 2013	24.02	24.49	24.02	24.47	60,713	+0.35(+1.47%)
Mar 14, 2013	24.00	24.12	23.69	24.11	34,098	+0.10(+0.42%)
Mar 13, 2013	23.76	24.05	23.75	24.01	31,561	+0.25(+1.06%)
Mar 12, 2013	23.79	24.34	23.45	23.76	33,763	-0.03(-0.11%)
Mar 11, 2013	23.88	24.05	23.65	23.78	23,752	-0.09(-0.39%)
Mar 08, 2013	23.83	24.25	23.53	23.88	34,153	+0.25(+1.07%)
Mar 07, 2013	23.56	23.83	23.51	23.62	22,314	+0.00(+0.00%)
Mar 06, 2013	23.78	23.78	23.44	23.62	51,540	-0.23(-0.95%)
Mar 05, 2013	23.56	23.98	23.11	23.85	62,929	+0.58(+2.50%)
Mar 04, 2013	23.68	23.68	23.11	23.27	56,010	-0.48(-2.02%)

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.