Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	25.92	26.35	25.83	25.84	41,571,936	-0.16(-0.61%)
May 30, 2013	26.18	26.43	25.98	26.00	24,984,602	+0.07(+0.26%)
May 29, 2013	26.16	26.18	25.69	25.93	45,990,800	-0.39(-1.49%)
May 28, 2013	26.47	26.64	26.20	26.32	35,050,748	-0.31(-1.16%)
May 24, 2013	26.85	26.85	26.54	26.63	14,536,849	-0.29(-1.07%)
May 23, 2013	26.92	27.03	26.52	26.92	35,064,656	-0.19(-0.68%)
May 22, 2013	27.50	27.80	27.01	27.10	36,401,172	-0.47(-1.69%)
May 21, 2013	27.55	27.66	27.37	27.57	13,144,682	+0.05(+0.20%)
May 20, 2013	27.68	27.70	27.46	27.51	16,532,733	-0.14(-0.50%)
May 17, 2013	27.42	27.68	27.37	27.65	13,199,405	+0.26(+0.95%)
May 16, 2013	27.54	27.57	27.35	27.39	14,663,191	-0.23(-0.82%)
May 15, 2013	27.34	27.81	27.29	27.62	15,709,836	+0.45(+1.64%)
May 13, 2013	27.22	27.26	27.07	27.17	17,972,704	-0.14(-0.53%)
May 10, 2013	27.25	27.33	27.06	27.31	15,353,273	+0.06(+0.23%)
May 09, 2013	27.70	27.72	27.16	27.25	28,728,946	-0.42(-1.51%)
May 08, 2013	27.86	27.93	27.58	27.67	10,459,057	-0.25(-0.88%)
May 07, 2013	27.68	27.92	27.66	27.92	10,632,049	+0.27(+0.97%)
May 06, 2013	28.01	28.03	27.64	27.65	21,493,184	-0.39(-1.39%)
May 03, 2013	28.23	28.19	27.99	28.04	21,854,142	-0.05(-0.20%)
May 02, 2013	28.10	28.19	27.94	28.10	12,882,460	-0.03(-0.12%)
May 01, 2013	28.37	28.40	28.09	28.13	15,117,852	-0.28(-0.99%)
Apr 30, 2013	28.31	28.42	28.25	28.41	11,400,650	+0.08(+0.27%)
Apr 29, 2013	28.21	28.38	28.07	28.34	8,509,723	+0.23(+0.83%)
Apr 26, 2013	27.98	28.20	28.06	28.10	8,666,306	+0.04(+0.15%)
Apr 25, 2013	28.13	28.18	27.96	28.06	14,515,295	+0.01(+0.02%)
Apr 24, 2013	27.97	28.16	27.83	28.05	15,388,534	+0.09(+0.32%)
Apr 23, 2013	27.94	27.97	27.75	27.97	17,178,934	+0.07(+0.25%)
Apr 22, 2013	27.96	28.02	27.74	27.90	10,209,335	-0.03(-0.12%)
Apr 19, 2013	27.53	27.94	27.53	27.93	17,016,710	+0.41(+1.50%)
Apr 18, 2013	27.45	27.59	27.39	27.52	9,151,855	+0.09(+0.32%)
Apr 17, 2013	27.46	27.53	27.25	27.43	12,967,625	-0.16(-0.57%)
Apr 16, 2013	27.38	27.59	27.16	27.59	8,122,921	+0.33(+1.21%)
Apr 15, 2013	27.55	27.70	27.26	27.26	15,521,957	-0.40(-1.44%)
Apr 12, 2013	27.49	27.66	27.43	27.66	7,782,302	+0.12(+0.42%)
Apr 11, 2013	27.54	27.61	27.47	27.54	11,070,437	+0.06(+0.22%)
Apr 10, 2013	27.33	27.55	27.32	27.48	7,047,484	+0.22(+0.81%)
Apr 09, 2013	27.38	27.42	27.24	27.26	10,795,439	-0.08(-0.30%)
Apr 08, 2013	27.13	27.36	27.03	27.34	8,520,587	+0.21(+0.76%)
Apr 05, 2013	26.90	27.18	26.83	27.14	10,867,931	+0.12(+0.43%)
Apr 04, 2013	26.83	27.04	26.81	27.02	7,687,175	+0.25(+0.95%)
Apr 03, 2013	26.88	26.95	26.72	26.77	8,258,714	-0.08(-0.28%)
Apr 02, 2013	26.85	26.94	26.77	26.84	11,709,893	+0.09(+0.33%)
Apr 01, 2013	26.81	26.81	26.68	26.75	6,203,729	-0.06(-0.23%)
Mar 28, 2013	26.50	26.84	26.49	26.81	10,495,040	+0.32(+1.22%)
Mar 27, 2013	26.27	26.50	26.25	26.49	7,884,040	+0.12(+0.47%)
Mar 26, 2013	26.16	26.39	26.16	26.37	8,568,020	+0.25(+0.95%)
Mar 25, 2013	26.33	26.35	26.01	26.12	9,681,068	-0.05(-0.21%)
Mar 22, 2013	26.20	26.25	26.11	26.18	3,400,190	+0.04(+0.16%)
Mar 21, 2013	26.19	26.25	26.10	26.13	8,756,456	-0.13(-0.50%)
Mar 20, 2013	26.19	26.31	26.11	26.26	9,371,464	+0.19(+0.74%)
Mar 19, 2013	26.02	26.16	25.94	26.07	11,357,611	+0.07(+0.26%)
Mar 18, 2013	26.00	26.12	25.96	26.00	7,324,424	-0.14(-0.55%)
Mar 15, 2013	25.98	26.17	25.89	26.15	19,179,428	+0.17(+0.66%)
Mar 14, 2013	25.90	25.99	25.86	25.98	10,779,521	+0.05(+0.20%)
Mar 13, 2013	25.74	25.94	25.74	25.92	6,823,557	+0.12(+0.45%)
Mar 12, 2013	25.93	25.93	25.72	25.81	7,395,346	-0.07(-0.26%)
Mar 11, 2013	25.83	25.92	25.77	25.88	4,796,912	+0.06(+0.24%)
Mar 08, 2013	25.83	25.86	25.62	25.81	16,824,432	+0.05(+0.21%)
Mar 07, 2013	25.88	25.94	25.75	25.76	11,770,927	-0.12(-0.45%)
Mar 06, 2013	25.94	25.96	25.80	25.88	7,968,628	-0.01(-0.05%)
Mar 05, 2013	25.81	25.95	25.78	25.89	8,551,542	+0.14(+0.53%)
Mar 04, 2013	25.45	25.79	25.43	25.75	11,237,723	+0.26(+1.01%)

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.