Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	24.98	25.24	24.80	24.81	376,281	-0.20(-0.79%)
May 30, 2013	24.77	25.03	24.76	25.01	296,034	+0.23(+0.94%)
May 29, 2013	24.93	25.00	24.67	24.77	222,907	-0.33(-1.33%)
May 28, 2013	25.19	25.36	24.97	25.11	281,837	+0.16(+0.62%)
May 24, 2013	24.91	25.04	24.77	24.95	196,326	-0.11(-0.45%)
May 23, 2013	24.82	25.09	24.75	25.07	405,251	+0.02(+0.09%)
May 22, 2013	25.26	25.46	24.98	25.04	500,832	-0.20(-0.79%)
May 21, 2013	25.19	25.34	25.14	25.24	295,159	+0.02(+0.08%)
May 20, 2013	25.20	25.38	25.18	25.22	315,057	-0.03(-0.11%)
May 17, 2013	25.02	25.26	25.01	25.25	412,688	+0.25(+0.99%)
May 16, 2013	25.15	25.21	24.92	25.00	456,905	-0.20(-0.79%)
May 15, 2013	25.08	25.24	24.95	25.20	496,293	+0.28(+1.14%)
May 13, 2013	24.90	24.98	24.73	24.92	258,370	+0.00(+0.00%)
May 10, 2013	24.85	24.95	24.76	24.92	235,449	+0.05(+0.20%)
May 09, 2013	24.97	25.05	24.80	24.87	338,527	-0.11(-0.45%)
May 08, 2013	24.85	24.98	24.78	24.98	371,987	+0.13(+0.51%)
May 07, 2013	24.79	24.86	24.73	24.85	402,317	+0.05(+0.20%)
May 06, 2013	24.78	24.89	24.68	24.80	289,247	+0.05(+0.20%)
May 03, 2013	24.59	24.79	24.44	24.76	385,428	+0.32(+1.29%)
May 02, 2013	24.28	24.52	24.23	24.44	449,769	+0.14(+0.58%)
May 01, 2013	24.55	24.60	24.30	24.30	343,082	-0.31(-1.26%)
Apr 30, 2013	24.32	24.61	24.24	24.61	621,803	+0.22(+0.92%)
Apr 29, 2013	24.21	24.47	24.11	24.38	482,595	+0.25(+1.02%)
Apr 26, 2013	24.28	24.25	24.01	24.14	574,756	-0.11(-0.46%)
Apr 25, 2013	24.40	24.40	24.22	24.25	535,267	-0.15(-0.60%)
Apr 24, 2013	24.27	24.50	24.24	24.40	480,720	+0.17(+0.70%)
Apr 23, 2013	24.12	24.26	23.89	24.23	810,997	+0.22(+0.91%)
Apr 22, 2013	23.89	24.08	23.67	24.01	824,628	+0.18(+0.74%)
Apr 19, 2013	23.92	24.17	23.77	23.84	1,102,986	-0.06(-0.26%)
Apr 18, 2013	24.86	24.87	22.49	23.90	928,744	-0.40(-1.65%)
Apr 17, 2013	24.45	24.53	24.00	24.30	898,253	-0.43(-1.73%)
Apr 16, 2013	24.31	24.74	24.31	24.73	598,178	+0.55(+2.30%)
Apr 15, 2013	24.67	24.68	24.16	24.17	1,028,290	-0.56(-2.27%)
Apr 12, 2013	24.75	24.89	24.61	24.73	653,068	-0.04(-0.17%)
Apr 11, 2013	24.76	24.91	24.66	24.78	685,702	+0.08(+0.34%)
Apr 10, 2013	24.14	24.73	24.14	24.69	885,029	+0.54(+2.24%)
Apr 09, 2013	24.31	24.31	23.98	24.15	640,233	-0.21(-0.86%)
Apr 08, 2013	24.09	24.36	24.05	24.36	445,592	+0.32(+1.34%)
Apr 05, 2013	23.83	24.05	23.59	24.04	493,549	+0.09(+0.38%)
Apr 04, 2013	24.03	24.13	23.81	23.95	407,870	-0.03(-0.12%)
Apr 03, 2013	24.38	24.40	23.84	23.98	700,812	-0.33(-1.36%)
Apr 02, 2013	24.34	24.42	24.17	24.31	605,356	+0.01(+0.06%)
Apr 01, 2013	24.45	24.60	24.18	24.29	525,057	-0.28(-1.14%)
Mar 28, 2013	24.41	24.61	24.31	24.57	477,756	+0.19(+0.78%)
Mar 27, 2013	24.34	24.44	24.14	24.38	500,577	-0.04(-0.14%)
Mar 26, 2013	24.15	24.44	24.09	24.42	635,138	+0.39(+1.61%)
Mar 25, 2013	24.11	24.23	23.98	24.03	448,837	-0.01(-0.06%)
Mar 22, 2013	24.00	24.20	24.00	24.05	560,728	+0.16(+0.68%)
Mar 21, 2013	23.95	24.09	23.83	23.88	490,150	-0.11(-0.44%)
Mar 20, 2013	24.07	24.12	23.91	23.99	478,652	+0.06(+0.23%)
Mar 19, 2013	23.90	24.02	23.81	23.93	1,185,429	+0.11(+0.47%)
Mar 18, 2013	23.72	23.96	23.69	23.82	617,218	-0.07(-0.29%)
Mar 15, 2013	23.71	23.89	23.70	23.89	1,044,360	+0.11(+0.47%)
Mar 14, 2013	23.69	23.79	23.62	23.78	587,405	+0.08(+0.36%)
Mar 13, 2013	23.54	23.72	23.47	23.69	602,112	+0.15(+0.66%)
Mar 12, 2013	23.56	23.62	23.42	23.54	591,286	+0.05(+0.21%)
Mar 11, 2013	23.39	23.53	23.35	23.49	510,491	+0.13(+0.54%)
Mar 08, 2013	23.13	23.42	23.04	23.36	770,701	+0.38(+1.65%)
Mar 07, 2013	22.98	23.03	22.86	22.99	376,575	+0.11(+0.46%)
Mar 06, 2013	22.84	23.01	22.80	22.88	526,625	+0.11(+0.49%)
Mar 05, 2013	22.61	22.82	22.57	22.77	812,419	+0.27(+1.19%)
Mar 04, 2013	22.35	22.50	22.27	22.50	768,031	+0.19(+0.85%)

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.