Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	23.14	23.24	22.59	22.66	1,088,036	-0.55(-2.37%)
May 30, 2013	23.34	23.49	23.13	23.21	237,446	-0.14(-0.58%)
May 29, 2013	24.18	24.18	23.24	23.35	491,142	-0.87(-3.60%)
May 28, 2013	24.66	25.13	23.94	24.22	458,111	-0.23(-0.96%)
May 24, 2013	24.74	24.74	24.34	24.46	398,693	-0.42(-1.71%)
May 23, 2013	24.99	25.00	24.53	24.88	390,396	-0.47(-1.85%)
May 22, 2013	26.32	26.52	25.18	25.35	241,554	-0.89(-3.38%)
May 21, 2013	26.04	26.26	25.86	26.24	214,966	+0.28(+1.06%)
May 20, 2013	25.76	25.98	25.76	25.96	247,166	+0.21(+0.82%)
May 17, 2013	25.87	25.87	25.59	25.75	307,873	+0.04(+0.15%)
May 16, 2013	25.89	26.07	25.60	25.71	228,338	-0.23(-0.90%)
May 15, 2013	25.37	25.98	25.35	25.95	432,604	+0.86(+3.42%)
May 13, 2013	25.27	25.29	24.84	25.09	535,012	-0.26(-1.03%)
May 10, 2013	24.95	25.36	24.93	25.35	614,480	+0.46(+1.83%)
May 09, 2013	25.06	25.13	24.78	24.89	424,523	-0.12(-0.50%)
May 08, 2013	25.15	25.22	24.84	25.02	386,753	-0.21(-0.84%)
May 07, 2013	25.33	25.42	25.15	25.23	416,329	+0.02(+0.09%)
May 06, 2013	24.87	25.35	24.82	25.21	500,180	+0.34(+1.38%)
May 03, 2013	24.54	24.88	24.61	24.87	4,726,716	-0.16(-0.65%)
May 02, 2013	24.95	25.12	24.84	25.03	325,044	+0.22(+0.90%)
May 01, 2013	25.25	25.35	24.80	24.81	356,496	-0.44(-1.74%)
Apr 30, 2013	25.20	25.39	24.91	25.25	304,963	+0.15(+0.61%)
Apr 29, 2013	24.88	25.20	24.81	25.09	213,632	+0.35(+1.43%)
Apr 26, 2013	24.90	24.89	24.60	24.74	467,641	-0.15(-0.59%)
Apr 25, 2013	24.96	25.10	24.72	24.89	197,762	+0.04(+0.18%)
Apr 24, 2013	24.81	24.88	24.65	24.84	169,676	+0.11(+0.44%)
Apr 23, 2013	24.63	25.04	24.57	24.74	383,957	+0.25(+1.02%)
Apr 22, 2013	24.37	24.59	24.06	24.49	272,015	+0.26(+1.08%)
Apr 19, 2013	23.60	24.26	23.60	24.22	258,107	+0.62(+2.65%)
Apr 18, 2013	23.59	23.71	23.35	23.60	407,863	+0.09(+0.40%)
Apr 17, 2013	23.36	23.60	23.15	23.51	339,208	-0.02(-0.09%)
Apr 16, 2013	23.03	23.55	22.84	23.53	451,965	+0.69(+3.01%)
Apr 15, 2013	23.42	23.49	22.73	22.84	463,799	-0.66(-2.81%)
Apr 12, 2013	23.52	23.61	23.23	23.50	567,184	-0.20(-0.84%)
Apr 11, 2013	23.93	24.04	23.50	23.70	858,433	-0.27(-1.13%)
Apr 10, 2013	23.69	24.04	23.53	23.97	406,569	+0.38(+1.63%)
Apr 09, 2013	23.26	23.59	23.26	23.59	387,260	+0.34(+1.47%)
Apr 08, 2013	23.20	23.28	22.96	23.25	230,028	+0.13(+0.56%)
Apr 05, 2013	22.69	23.15	22.69	23.12	219,896	+0.17(+0.73%)
Apr 04, 2013	22.69	22.97	22.69	22.95	364,303	+0.32(+1.41%)
Apr 03, 2013	22.65	22.76	22.55	22.63	347,184	+0.05(+0.24%)
Apr 02, 2013	22.19	22.97	22.15	22.57	588,987	+0.52(+2.35%)
Apr 01, 2013	22.02	22.16	21.82	22.06	193,440	+0.02(+0.10%)
Mar 28, 2013	21.99	22.07	21.76	22.03	343,908	+0.15(+0.67%)
Mar 27, 2013	21.54	21.90	21.51	21.89	242,566	+0.28(+1.28%)
Mar 26, 2013	21.54	21.63	21.32	21.61	295,829	+0.16(+0.76%)
Mar 25, 2013	21.32	21.56	21.30	21.45	349,423	+0.21(+0.97%)
Mar 22, 2013	21.21	21.29	21.13	21.24	277,776	+0.15(+0.72%)
Mar 21, 2013	21.22	21.33	21.09	21.09	213,177	-0.15(-0.71%)
Mar 20, 2013	21.28	21.29	21.16	21.24	110,734	+0.11(+0.54%)
Mar 19, 2013	21.38	21.44	21.07	21.13	223,299	-0.23(-1.09%)
Mar 18, 2013	21.37	21.44	21.30	21.36	177,881	-0.00(-0.01%)
Mar 15, 2013	21.44	21.44	21.19	21.37	392,198	-0.09(-0.40%)
Mar 14, 2013	21.24	21.45	21.24	21.45	140,293	+0.23(+1.09%)
Mar 13, 2013	21.18	21.25	21.09	21.22	115,645	+0.04(+0.20%)
Mar 12, 2013	21.26	21.28	21.04	21.18	113,513	-0.09(-0.41%)
Mar 11, 2013	21.16	21.26	21.15	21.26	91,713	+0.05(+0.25%)
Mar 08, 2013	21.31	21.38	21.12	21.21	240,844	-0.06(-0.28%)
Mar 07, 2013	21.39	21.39	21.22	21.27	106,643	-0.06(-0.28%)
Mar 06, 2013	21.44	21.48	21.24	21.33	123,326	-0.02(-0.10%)
Mar 05, 2013	21.25	21.38	21.16	21.35	205,417	+0.18(+0.87%)
Mar 04, 2013	21.02	21.22	20.89	21.17	327,295	+0.12(+0.59%)

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.