Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	26.97	27.25	26.71	26.77	3,746,046	-0.28(-1.05%)
May 30, 2013	26.95	27.30	26.94	27.06	0	+0.10(+0.37%)
May 29, 2013	26.75	27.11	26.66	26.96	2,235,423	+0.00(+0.00%)
May 28, 2013	26.98	27.25	26.80	26.96	1,882,851	+0.31(+1.16%)
May 24, 2013	26.64	26.74	26.39	26.65	0	-0.30(-1.13%)
May 23, 2013	26.81	27.10	26.78	26.95	2,565,772	-0.08(-0.30%)
May 22, 2013	27.36	27.50	26.85	27.03	0	-0.25(-0.93%)
May 21, 2013	27.25	27.40	27.10	27.29	0	+0.03(+0.13%)
May 20, 2013	27.07	27.37	27.06	27.25	0	+0.01(+0.04%)
May 17, 2013	26.59	27.32	26.52	27.24	0	+0.88(+3.35%)
May 16, 2013	26.43	26.70	26.29	26.36	3,474,677	-0.21(-0.81%)
May 15, 2013	26.17	26.63	25.88	26.57	0	+0.45(+1.73%)
May 13, 2013	26.04	26.26	26.00	26.12	0	-0.09(-0.34%)
May 10, 2013	26.27	26.36	26.14	26.21	0	-0.04(-0.15%)
May 09, 2013	26.37	26.61	26.16	26.25	0	-0.25(-0.94%)
May 08, 2013	26.06	26.59	26.00	26.50	0	+0.36(+1.37%)
May 07, 2013	25.91	26.14	25.87	26.14	0	+0.25(+0.96%)
May 06, 2013	25.51	26.08	24.92	25.89	0	-0.28(-1.08%)
May 03, 2013	25.73	26.45	25.36	26.18	0	+0.82(+3.24%)
May 02, 2013	24.75	25.51	24.70	25.36	0	+0.68(+2.75%)
May 01, 2013	24.68	24.77	24.59	24.68	0	-0.12(-0.50%)
Apr 30, 2013	24.55	24.80	24.40	24.80	0	-0.02(-0.10%)
Apr 29, 2013	24.71	24.93	24.68	24.83	2,269,680	+0.15(+0.63%)
Apr 26, 2013	24.83	24.82	24.66	24.67	2,608,857	-0.15(-0.60%)
Apr 25, 2013	24.58	24.99	24.47	24.82	4,109,961	+0.41(+1.69%)
Apr 24, 2013	24.25	24.65	24.25	24.41	0	+0.11(+0.47%)
Apr 23, 2013	24.31	24.44	23.81	24.30	7,358,498	-0.14(-0.57%)
Apr 22, 2013	24.20	24.51	23.90	24.43	5,514,044	+0.42(+1.74%)
Apr 19, 2013	23.56	24.13	23.54	24.02	4,674,313	+0.41(+1.73%)
Apr 18, 2013	23.73	23.88	23.50	23.61	2,873,227	-0.09(-0.40%)
Apr 17, 2013	23.96	24.04	23.48	23.70	4,774,061	-0.54(-2.22%)
Apr 16, 2013	24.11	24.37	23.97	24.24	2,661,579	+0.32(+1.33%)
Apr 15, 2013	24.86	24.93	23.88	23.92	4,953,594	-1.11(-4.42%)
Apr 12, 2013	25.19	25.19	24.71	25.03	3,796,337	-0.16(-0.63%)
Apr 11, 2013	25.08	25.34	24.97	25.19	2,873,725	+0.20(+0.80%)
Apr 10, 2013	24.48	25.02	24.45	24.99	3,741,034	+0.57(+2.35%)
Apr 09, 2013	24.10	24.51	24.04	24.41	3,520,330	+0.39(+1.64%)
Apr 08, 2013	23.99	24.08	23.77	24.02	6,974,035	+0.01(+0.04%)
Apr 05, 2013	23.70	24.06	23.56	24.01	5,625,134	-0.10(-0.41%)
Apr 04, 2013	24.23	24.39	23.96	24.11	5,096,032	-0.11(-0.47%)
Apr 03, 2013	24.99	25.03	24.08	24.23	5,769,546	-0.80(-3.21%)
Apr 02, 2013	24.98	25.18	24.87	25.03	8,008,690	+0.16(+0.64%)
Apr 01, 2013	25.19	25.31	24.74	24.87	2,103,808	-0.32(-1.29%)
Mar 28, 2013	24.94	25.24	24.92	25.19	3,082,660	+0.21(+0.86%)
Mar 27, 2013	24.79	25.01	24.68	24.98	2,104,370	-0.01(-0.04%)
Mar 26, 2013	24.77	25.02	24.68	24.99	3,021,581	+0.35(+1.42%)
Mar 25, 2013	25.01	25.01	24.50	24.64	4,052,478	-0.29(-1.18%)
Mar 22, 2013	24.84	24.94	24.79	24.93	3,558,419	+0.21(+0.87%)
Mar 21, 2013	24.72	24.81	24.39	24.72	6,046,795	-0.19(-0.78%)
Mar 20, 2013	25.16	25.18	24.81	24.91	2,766,738	+0.02(+0.10%)
Mar 19, 2013	25.07	25.25	24.79	24.89	4,478,276	-0.18(-0.74%)
Mar 18, 2013	25.06	25.27	24.56	25.07	3,277,602	-0.32(-1.26%)
Mar 15, 2013	25.32	25.60	25.28	25.39	4,697,567	-0.06(-0.23%)
Mar 14, 2013	25.29	25.48	25.21	25.45	2,811,171	+0.18(+0.73%)
Mar 13, 2013	25.15	25.31	24.87	25.27	3,199,164	+0.25(+1.02%)
Mar 12, 2013	25.27	25.38	24.83	25.01	3,575,535	-0.33(-1.32%)
Mar 11, 2013	25.05	25.38	25.05	25.35	3,303,546	+0.20(+0.81%)
Mar 08, 2013	24.77	25.14	24.66	25.14	5,594,357	+0.53(+2.15%)
Mar 07, 2013	24.29	24.78	24.26	24.61	5,699,365	+0.46(+1.90%)
Mar 06, 2013	24.17	24.48	24.07	24.16	3,756,725	+0.06(+0.25%)
Mar 05, 2013	23.56	24.24	23.56	24.10	5,556,509	+0.76(+3.25%)
Mar 04, 2013	23.37	23.37	22.86	23.34	5,460,068	-0.06(-0.28%)

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.