Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	25.23	25.57	25.23	25.25	1,240,580	-0.09(-0.34%)
May 30, 2013	25.17	25.46	25.17	25.34	2,065,496	+0.36(+1.46%)
May 29, 2013	24.97	25.06	24.78	24.97	71,690	+0.12(+0.48%)
May 28, 2013	25.31	25.31	24.79	24.85	444,591	-0.13(-0.51%)
May 24, 2013	24.90	25.04	24.81	24.98	204,579	+0.04(+0.18%)
May 23, 2013	24.93	25.04	24.67	24.94	63,384	-0.02(-0.08%)
May 22, 2013	25.10	25.22	24.76	24.96	87,156	-0.04(-0.16%)
May 21, 2013	24.96	25.18	24.90	25.00	128,551	+0.07(+0.29%)
May 20, 2013	24.99	25.08	24.86	24.93	219,635	+0.08(+0.32%)
May 17, 2013	24.80	24.86	24.61	24.85	36,904	+0.13(+0.54%)
May 16, 2013	24.74	24.82	24.59	24.71	290,025	-0.04(-0.16%)
May 15, 2013	24.63	24.88	24.63	24.75	105,472	+0.12(+0.48%)
May 13, 2013	24.54	24.74	24.54	24.63	64,679	+0.17(+0.72%)
May 10, 2013	24.36	24.47	24.27	24.46	156,723	+0.15(+0.62%)
May 09, 2013	24.48	24.53	24.31	24.31	56,041	-0.12(-0.49%)
May 08, 2013	24.47	24.54	24.39	24.43	34,212	+0.10(+0.42%)
May 07, 2013	24.33	24.45	24.19	24.32	46,224	+0.07(+0.29%)
May 06, 2013	24.18	24.26	24.18	24.25	50,989	-0.01(-0.03%)
May 03, 2013	24.24	24.31	24.16	24.26	82,014	+0.10(+0.43%)
May 02, 2013	24.12	24.23	24.08	24.16	27,751	+0.17(+0.69%)
May 01, 2013	23.95	24.15	23.95	23.99	19,782	+0.00(+0.00%)
Apr 30, 2013	23.99	24.19	23.75	23.99	14,178	+0.09(+0.36%)
Apr 29, 2013	23.84	24.03	23.83	23.90	151,407	+0.15(+0.63%)
Apr 26, 2013	23.83	23.79	23.73	23.75	63,276	+0.02(+0.10%)
Apr 25, 2013	23.75	23.75	23.62	23.73	17,336	+0.05(+0.20%)
Apr 24, 2013	23.68	23.78	23.59	23.68	59,952	+0.06(+0.27%)
Apr 23, 2013	23.51	23.64	23.49	23.62	25,515	+0.12(+0.51%)
Apr 22, 2013	23.48	23.54	23.32	23.50	201,792	+0.06(+0.27%)
Apr 19, 2013	23.37	23.44	23.30	23.44	61,920	+0.16(+0.68%)
Apr 18, 2013	23.35	23.48	23.24	23.28	16,003	-0.09(-0.41%)
Apr 17, 2013	23.55	23.76	23.36	23.37	91,605	-0.23(-0.97%)
Apr 16, 2013	23.41	23.61	23.28	23.60	39,159	+0.32(+1.36%)
Apr 15, 2013	23.59	23.60	23.18	23.29	32,222	-0.29(-1.21%)
Apr 12, 2013	23.71	23.71	23.34	23.57	26,255	-0.17(-0.73%)
Apr 11, 2013	23.77	23.79	23.64	23.75	58,125	+0.02(+0.07%)
Apr 10, 2013	23.71	23.74	23.66	23.73	18,907	-0.02(-0.07%)
Apr 09, 2013	23.64	23.75	23.56	23.75	25,799	+0.22(+0.94%)
Apr 08, 2013	23.62	23.64	23.48	23.52	43,029	+0.05(+0.20%)
Apr 05, 2013	23.41	23.54	23.31	23.48	20,258	-0.02(-0.07%)
Apr 04, 2013	23.56	23.56	23.23	23.49	60,965	+0.10(+0.41%)
Apr 03, 2013	23.59	23.60	23.34	23.40	56,845	-0.10(-0.40%)
Apr 02, 2013	23.38	23.60	23.38	23.49	17,367	+0.25(+1.06%)
Apr 01, 2013	23.31	23.33	23.13	23.25	27,649	+0.00(+0.00%)
Mar 28, 2013	23.33	23.37	23.18	23.25	18,654	-0.06(-0.27%)
Mar 27, 2013	23.30	23.31	23.12	23.31	25,172	-0.04(-0.17%)
Mar 26, 2013	23.35	23.42	23.22	23.35	101,977	+0.09(+0.37%)
Mar 25, 2013	23.39	23.41	23.04	23.26	63,330	-0.07(-0.31%)
Mar 22, 2013	23.33	23.48	23.30	23.33	27,006	+0.06(+0.24%)
Mar 21, 2013	23.43	23.44	23.26	23.28	30,811	-0.07(-0.30%)
Mar 20, 2013	23.45	23.45	23.28	23.35	22,835	+0.03(+0.13%)
Mar 19, 2013	23.32	23.49	23.24	23.32	24,494	-0.13(-0.54%)
Mar 18, 2013	23.39	23.46	23.30	23.45	110,149	+0.09(+0.39%)
Mar 15, 2013	23.35	23.45	23.28	23.35	26,207	-0.06(-0.25%)
Mar 14, 2013	23.41	23.44	23.28	23.41	10,679	+0.02(+0.10%)
Mar 13, 2013	23.47	23.47	23.36	23.39	58,070	-0.01(-0.03%)
Mar 12, 2013	23.39	23.42	23.25	23.40	36,218	+0.10(+0.44%)
Mar 11, 2013	23.27	23.33	23.16	23.30	82,607	+0.10(+0.44%)
Mar 08, 2013	23.14	23.22	23.08	23.19	130,045	+0.06(+0.27%)
Mar 07, 2013	23.16	23.19	22.99	23.13	25,632	+0.13(+0.59%)
Mar 06, 2013	23.04	23.14	22.96	22.99	20,888	-0.09(-0.38%)
Mar 05, 2013	23.04	23.10	22.98	23.08	45,302	+0.12(+0.52%)
Mar 04, 2013	23.08	23.09	22.90	22.96	28,423	-0.08(-0.34%)

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.