Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	27.86	28.71	27.78	28.70	1,461,441	+0.66(+2.35%)
May 30, 2013	28.00	28.18	27.85	28.04	322,417	-0.05(-0.18%)
May 29, 2013	27.83	28.20	27.59	28.09	379,508	+0.01(+0.04%)
May 28, 2013	28.33	28.40	27.80	28.08	802,971	-0.15(-0.53%)
May 27, 2013	28.12	28.23	28.03	28.23	277,139	+0.00(+0.00%)
May 24, 2013	27.89	28.50	27.82	28.23	461,885	+0.18(+0.64%)
May 23, 2013	27.54	28.16	27.52	28.05	400,715	+0.06(+0.21%)
May 22, 2013	27.69	28.23	27.63	27.99	548,385	+0.40(+1.45%)
May 21, 2013	27.07	27.99	27.05	27.59	949,958	+0.47(+1.73%)
May 17, 2013		27.12	27.12	27.12	0	+0.25(+0.93%)
May 16, 2013	27.07	27.29	26.77	26.87	766,886	-0.27(-0.99%)
May 15, 2013	26.84	27.24	26.68	27.14	560,400	+0.42(+1.57%)
May 13, 2013	26.84	26.89	26.61	26.72	262,992	-0.21(-0.78%)
May 10, 2013	26.79	27.10	26.57	26.93	863,563	+0.10(+0.37%)
May 09, 2013	26.70	26.90	26.58	26.83	658,865	+0.18(+0.68%)
May 08, 2013	26.56	26.83	26.53	26.65	594,095	+0.12(+0.45%)
May 07, 2013	26.53	26.94	26.48	26.53	450,014	-0.12(-0.45%)
May 06, 2013	26.70	26.82	26.40	26.65	1,306,119	-0.03(-0.11%)
May 03, 2013	26.94	27.00	26.65	26.68	708,387	-0.04(-0.15%)
May 02, 2013	27.42	27.55	26.62	26.72	1,100,821	-0.83(-3.01%)
May 01, 2013	28.04	28.04	27.48	27.55	543,613	-0.61(-2.17%)
Apr 30, 2013	27.62	28.18	27.29	28.16	846,688	+0.65(+2.36%)
Apr 29, 2013	27.53	27.97	27.44	27.51	504,264	+0.28(+1.03%)
Apr 26, 2013	27.42	27.55	26.85	27.23	499,499	-0.42(-1.52%)
Apr 25, 2013	27.71	28.01	27.55	27.65	619,998	-0.11(-0.40%)
Apr 24, 2013	27.30	28.02	27.30	27.76	961,091	+0.39(+1.42%)
Apr 23, 2013	26.94	27.42	26.93	27.37	671,809	+0.44(+1.63%)
Apr 22, 2013	26.56	27.09	26.44	26.93	318,043	+0.29(+1.09%)
Apr 19, 2013	26.35	26.90	26.35	26.64	619,824	+0.14(+0.53%)
Apr 18, 2013	26.61	27.00	26.28	26.50	844,607	-0.25(-0.93%)
Apr 17, 2013	26.95	27.06	26.43	26.75	1,275,942	-0.33(-1.22%)
Apr 16, 2013	26.81	27.23	26.63	27.08	421,779	+0.16(+0.59%)
Apr 15, 2013	26.65	27.14	26.65	26.92	863,280	-0.27(-0.99%)
Apr 12, 2013	27.09	27.26	26.77	27.19	448,646	-0.09(-0.33%)
Apr 11, 2013	27.38	27.39	27.13	27.28	468,393	-0.20(-0.73%)
Apr 10, 2013	26.68	27.54	26.67	27.48	1,038,071	+0.89(+3.35%)
Apr 09, 2013	26.55	26.67	26.31	26.59	607,203	-0.07(-0.26%)
Apr 08, 2013	26.48	26.80	26.31	26.66	455,827	+0.17(+0.64%)
Apr 05, 2013	25.95	26.56	25.73	26.49	674,773	+0.37(+1.42%)
Apr 04, 2013	26.60	26.71	26.00	26.12	607,317	-0.37(-1.40%)
Apr 03, 2013	27.40	27.46	26.42	26.49	1,197,955	-0.89(-3.25%)
Apr 02, 2013	26.69	27.53	26.69	27.38	763,387	+0.66(+2.47%)
Apr 01, 2013	26.79	27.20	26.60	26.72	313,720	-0.12(-0.45%)
Mar 28, 2013		26.84	26.84	26.84	0	-0.17(-0.63%)
Mar 27, 2013	26.60	27.34	26.47	27.01	733,481	+0.38(+1.43%)
Mar 26, 2013	26.36	26.94	26.28	26.63	772,906	+0.16(+0.60%)
Mar 25, 2013	26.70	26.76	26.26	26.47	481,818	-0.25(-0.94%)
Mar 22, 2013	26.86	26.98	26.53	26.72	392,731	-0.12(-0.45%)
Mar 21, 2013	27.17	27.24	26.52	26.84	729,964	-0.35(-1.29%)
Mar 20, 2013	27.15	27.64	27.08	27.19	1,032,110	+0.14(+0.52%)
Mar 19, 2013	26.62	27.14	26.60	27.05	843,848	+0.35(+1.31%)
Mar 18, 2013	26.76	26.93	26.55	26.70	467,565	-0.31(-1.15%)
Mar 15, 2013	26.55	27.09	26.43	27.01	1,123,246	+0.42(+1.58%)
Mar 14, 2013	26.23	26.69	25.97	26.59	1,119,215	+0.30(+1.14%)
Mar 13, 2013	26.67	26.67	26.10	26.29	617,391	-0.49(-1.83%)
Mar 12, 2013	27.00	27.27	26.74	26.78	755,954	-0.19(-0.70%)
Mar 11, 2013	26.55	27.13	26.55	26.97	985,588	+0.42(+1.58%)
Mar 08, 2013	26.58	26.77	26.50	26.55	344,974	-0.12(-0.45%)
Mar 07, 2013	26.59	26.91	26.57	26.67	622,834	+0.02(+0.08%)
Mar 06, 2013	26.56	26.95	26.38	26.65	616,485	+0.04(+0.15%)
Mar 05, 2013	26.17	26.81	26.14	26.61	1,728,209	+0.45(+1.72%)
Mar 04, 2013	25.98	26.25	25.74	26.16	548,933	+0.10(+0.38%)

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.