Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	25.94	26.10	25.63	25.64	10,432,730	-0.35(-1.35%)
May 30, 2013	26.13	26.45	25.93	25.99	6,228,921	-0.05(-0.21%)
May 29, 2013	25.41	26.18	25.41	26.04	6,765,423	+0.39(+1.51%)
May 28, 2013	25.92	25.95	25.61	25.66	5,725,435	+0.15(+0.61%)
May 24, 2013	25.42	25.62	25.14	25.50	0	-0.08(-0.33%)
May 23, 2013	25.14	25.95	24.78	25.58	12,550,179	+0.49(+1.94%)
May 22, 2013	24.49	25.52	24.49	25.10	0	+0.39(+1.57%)
May 21, 2013	24.42	24.71	24.27	24.71	0	+0.29(+1.17%)
May 20, 2013	24.46	24.51	24.23	24.42	0	-0.26(-1.04%)
May 17, 2013	24.35	24.69	24.16	24.68	0	+0.52(+2.17%)
May 16, 2013	24.24	24.48	24.08	24.16	11,025,945	-0.01(-0.05%)
May 15, 2013	24.34	24.39	24.08	24.17	0	+0.20(+0.84%)
May 13, 2013	23.82	24.34	23.79	23.97	6,743,797	-0.14(-0.57%)
May 10, 2013	23.98	24.23	23.84	24.10	0	+0.10(+0.42%)
May 09, 2013	24.35	24.64	23.87	24.00	17,657,820	-1.18(-4.70%)
May 08, 2013	25.10	25.29	24.70	25.19	9,063,827	+0.00(+0.00%)
May 07, 2013	25.02	25.29	24.73	25.19	9,301,003	+0.21(+0.83%)
May 06, 2013	24.56	25.14	24.56	24.98	0	+0.44(+1.79%)
May 03, 2013	23.80	24.71	23.58	24.54	0	+0.95(+4.04%)
May 02, 2013	22.65	23.76	22.64	23.58	23,526,930	+1.60(+7.28%)
May 01, 2013	21.90	22.15	21.67	21.98	10,399,871	+0.14(+0.65%)
Apr 30, 2013	21.54	21.84	21.42	21.84	0	+0.29(+1.33%)
Apr 29, 2013	21.71	21.86	21.34	21.55	8,085,052	-0.11(-0.49%)
Apr 26, 2013	21.70	21.87	21.55	21.66	10,812,385	-0.08(-0.38%)
Apr 25, 2013	22.03	22.52	21.63	21.75	0	+0.05(+0.22%)
Apr 24, 2013	21.55	22.10	21.47	21.70	10,557,571	+0.26(+1.19%)
Apr 23, 2013	21.01	21.57	20.72	21.44	7,975,731	+0.73(+3.51%)
Apr 22, 2013	20.53	20.96	20.44	20.72	5,686,202	+0.22(+1.07%)
Apr 19, 2013	20.10	20.56	19.77	20.50	8,747,728	+0.30(+1.50%)
Apr 18, 2013	20.76	20.92	20.05	20.19	9,943,368	-0.47(-2.29%)
Apr 17, 2013	20.83	20.99	20.28	20.67	8,351,399	-0.36(-1.73%)
Apr 16, 2013	20.82	21.33	20.71	21.03	7,749,352	+0.32(+1.54%)
Apr 15, 2013	21.30	21.75	20.57	20.71	10,284,990	-0.77(-3.57%)
Apr 12, 2013	21.72	21.78	21.33	21.48	6,671,292	-0.26(-1.20%)
Apr 11, 2013	22.01	22.04	21.28	21.74	12,236,510	-0.68(-3.05%)
Apr 10, 2013	22.13	22.55	22.02	22.42	9,500,560	+0.43(+1.95%)
Apr 09, 2013	21.42	22.18	21.39	22.00	9,568,129	+0.58(+2.72%)
Apr 08, 2013	21.31	21.57	20.94	21.41	6,168,777	+0.28(+1.32%)
Apr 05, 2013	21.35	21.35	20.83	21.13	10,086,521	-0.49(-2.28%)
Apr 04, 2013	21.50	21.64	21.29	21.63	4,242,143	+0.17(+0.78%)
Apr 03, 2013	21.67	22.02	21.39	21.46	8,470,093	-0.13(-0.61%)
Apr 02, 2013	21.85	21.85	21.30	21.59	6,632,832	-0.26(-1.20%)
Apr 01, 2013	21.94	22.10	21.67	21.85	5,940,010	+0.10(+0.45%)
Mar 28, 2013	21.81	21.99	21.58	21.75	7,536,533	-0.07(-0.34%)
Mar 27, 2013	21.23	21.94	21.18	21.83	10,025,208	+0.48(+2.23%)
Mar 26, 2013	20.88	21.71	20.83	21.35	15,914,065	+0.69(+3.34%)
Mar 25, 2013	20.79	20.82	20.39	20.66	6,304,659	+0.00(+0.00%)
Mar 22, 2013	20.61	20.74	20.32	20.66	4,069,308	+0.12(+0.58%)
Mar 21, 2013	20.65	20.70	20.28	20.54	5,368,917	-0.26(-1.23%)
Mar 20, 2013	20.72	20.89	20.64	20.80	4,324,286	+0.33(+1.63%)
Mar 19, 2013	21.01	21.09	20.29	20.47	7,468,645	-0.54(-2.55%)
Mar 18, 2013	20.72	21.16	20.53	21.00	5,594,873	-0.04(-0.17%)
Mar 15, 2013	21.25	21.32	20.71	21.04	17,145,168	-0.32(-1.50%)
Mar 14, 2013	21.13	21.39	21.05	21.36	8,620,564	+0.34(+1.63%)
Mar 13, 2013	20.85	21.32	20.65	21.02	11,057,618	+0.22(+1.07%)
Mar 12, 2013	19.81	20.86	19.71	20.79	14,665,665	+0.96(+4.83%)
Mar 11, 2013	19.23	19.87	19.16	19.84	7,434,865	+0.49(+2.55%)
Mar 08, 2013	19.30	19.37	19.05	19.34	7,449,946	+0.17(+0.87%)
Mar 07, 2013	19.75	19.76	19.01	19.17	9,644,080	-0.48(-2.42%)
Mar 06, 2013	19.35	19.79	19.31	19.65	9,039,065	+0.40(+2.10%)
Mar 05, 2013	19.22	19.41	19.10	19.25	6,574,703	+0.18(+0.94%)
Mar 04, 2013	19.22	19.28	18.78	19.07	8,076,472	-0.17(-0.87%)

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.