Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	27.86	28.27	27.77	27.94	1,213,540	-0.05(-0.17%)
May 30, 2013	27.92	28.42	27.88	27.99	1,537,576	+0.09(+0.32%)
May 29, 2013	28.06	28.06	27.44	27.90	1,942,520	-0.38(-1.34%)
May 28, 2013	28.37	28.59	27.99	28.28	900,426	+0.29(+1.03%)
May 24, 2013	28.06	28.10	27.71	27.99	998,158	-0.15(-0.54%)
May 23, 2013	28.16	28.26	27.88	28.14	1,218,532	-0.21(-0.74%)
May 22, 2013	28.71	28.94	28.25	28.35	1,279,977	-0.27(-0.95%)
May 21, 2013	28.51	28.75	28.45	28.63	869,264	+0.15(+0.53%)
May 20, 2013	28.79	28.94	28.35	28.47	1,221,018	-0.42(-1.44%)
May 17, 2013	28.49	28.91	28.47	28.89	1,056,284	+0.51(+1.80%)
May 16, 2013	28.31	28.52	28.02	28.38	1,618,492	-0.06(-0.23%)
May 15, 2013	27.78	28.46	27.61	28.44	1,680,567	+1.18(+4.35%)
May 13, 2013	27.31	27.46	26.96	27.26	1,158,718	-0.19(-0.70%)
May 10, 2013	27.03	27.48	26.86	27.45	1,094,936	+0.42(+1.54%)
May 09, 2013	26.81	27.16	26.80	27.03	1,835,628	+0.16(+0.60%)
May 08, 2013	26.84	27.07	26.55	26.87	1,260,983	+0.08(+0.30%)
May 07, 2013	26.75	26.89	26.61	26.79	1,877,706	+0.14(+0.51%)
May 06, 2013	26.23	26.82	26.07	26.66	2,249,263	+0.33(+1.25%)
May 03, 2013	25.45	26.47	25.07	26.33	4,261,002	+1.26(+5.01%)
May 02, 2013	25.06	25.42	24.87	25.07	5,624,889	-0.05(-0.19%)
May 01, 2013	26.03	26.10	24.98	25.12	3,374,614	-1.14(-4.36%)
Apr 30, 2013	26.25	26.45	26.09	26.27	1,758,001	+0.02(+0.09%)
Apr 29, 2013	25.98	26.31	25.90	26.24	1,501,770	+0.34(+1.33%)
Apr 26, 2013	26.31	26.33	25.89	25.90	1,793,258	-0.43(-1.64%)
Apr 25, 2013	26.58	26.65	26.11	26.33	3,540,074	-0.21(-0.78%)
Apr 24, 2013	27.83	27.83	26.07	26.54	7,117,428	-2.84(-9.67%)
Apr 23, 2013	29.39	29.61	28.95	29.38	2,744,235	+0.14(+0.47%)
Apr 22, 2013	29.02	29.51	28.74	29.24	1,875,714	+0.35(+1.22%)
Apr 19, 2013	28.31	29.49	28.29	28.89	1,522,805	+0.84(+3.00%)
Apr 18, 2013	28.45	28.49	27.94	28.05	1,231,799	-0.27(-0.96%)
Apr 17, 2013	28.59	28.69	28.03	28.32	1,595,094	-0.48(-1.67%)
Apr 16, 2013	28.27	28.84	28.20	28.80	1,119,613	+0.73(+2.59%)
Apr 15, 2013	28.91	28.96	28.06	28.07	871,482	-1.05(-3.60%)
Apr 12, 2013	29.24	29.35	28.99	29.12	462,317	-0.21(-0.71%)
Apr 11, 2013	29.29	29.58	29.11	29.33	961,748	+0.09(+0.30%)
Apr 10, 2013	28.51	29.31	28.51	29.24	968,754	+0.86(+3.02%)
Apr 09, 2013	28.63	28.63	28.31	28.39	851,537	-0.25(-0.87%)
Apr 08, 2013	28.31	28.65	28.25	28.63	1,229,405	+0.30(+1.07%)
Apr 05, 2013	28.72	28.75	28.16	28.33	2,146,890	-0.86(-2.96%)
Apr 04, 2013	29.31	29.59	29.03	29.19	1,339,360	-0.15(-0.52%)
Apr 03, 2013	29.61	29.70	29.03	29.35	1,230,582	-0.29(-0.97%)
Apr 02, 2013	30.07	30.08	29.55	29.63	803,195	-0.27(-0.91%)
Apr 01, 2013	30.03	30.21	29.76	29.91	1,679,851	-0.13(-0.43%)
Mar 28, 2013	29.71	30.08	29.55	30.03	1,200,235	+0.40(+1.35%)
Mar 27, 2013	29.37	29.66	29.22	29.63	910,643	+0.04(+0.14%)
Mar 26, 2013	29.28	29.59	29.21	29.59	983,578	+0.40(+1.37%)
Mar 25, 2013	29.18	29.39	29.06	29.19	742,711	+0.07(+0.25%)
Mar 22, 2013	29.17	29.27	28.93	29.12	824,809	+0.10(+0.36%)
Mar 21, 2013	29.15	29.46	29.01	29.02	1,574,902	-0.33(-1.12%)
Mar 20, 2013	28.78	29.43	28.78	29.35	1,369,168	+0.73(+2.54%)
Mar 19, 2013	28.56	28.71	28.35	28.62	1,309,408	+0.19(+0.68%)
Mar 18, 2013	28.35	28.62	27.75	28.43	1,083,712	-0.18(-0.64%)
Mar 15, 2013	28.90	28.91	28.55	28.61	2,055,988	-0.44(-1.52%)
Mar 14, 2013	28.99	29.11	28.79	29.05	749,044	+0.18(+0.61%)
Mar 13, 2013	28.71	28.99	28.57	28.87	604,931	+0.19(+0.67%)
Mar 12, 2013	29.03	29.11	28.53	28.68	1,699,640	-0.44(-1.51%)
Mar 11, 2013	29.01	29.23	28.99	29.12	760,285	+0.02(+0.05%)
Mar 08, 2013	28.97	29.21	28.81	29.11	908,822	+0.34(+1.20%)
Mar 07, 2013	28.71	28.80	28.54	28.76	532,753	+0.04(+0.14%)
Mar 06, 2013	28.70	28.96	28.58	28.72	922,127	+0.18(+0.62%)
Mar 05, 2013	28.07	28.63	28.07	28.55	1,560,898	+0.59(+2.12%)
Mar 04, 2013	28.05	28.14	27.75	27.95	1,390,971	-0.19(-0.68%)

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.