Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	32.49	33.01	32.11	32.12	203,905	-0.59(-1.80%)
May 30, 2013	32.34	32.72	32.24	32.71	186,330	+0.43(+1.33%)
May 29, 2013	32.61	32.79	31.76	32.28	249,451	-0.59(-1.79%)
May 28, 2013	33.40	33.98	32.59	32.87	421,650	-0.13(-0.39%)
May 24, 2013	32.55	33.37	32.24	33.00	0	+0.33(+1.01%)
May 23, 2013	32.49	32.72	31.85	32.67	0	-0.18(-0.55%)
May 22, 2013	32.93	34.07	32.27	32.85	0	+0.05(+0.15%)
May 21, 2013	32.80	33.03	32.56	32.80	0	+0.04(+0.12%)
May 20, 2013	32.23	32.78	32.05	32.76	0	+0.51(+1.58%)
May 17, 2013	31.23	32.60	31.13	32.25	0	+0.78(+2.47%)
May 16, 2013	31.33	31.95	31.29	31.47	349,800	+0.14(+0.45%)
May 15, 2013	30.25	31.44	30.12	31.33	0	+1.76(+5.95%)
May 13, 2013	29.93	29.93	29.35	29.57	0	-0.27(-0.90%)
May 10, 2013	29.00	29.90	28.00	29.84	0	+0.16(+0.54%)
May 09, 2013	29.51	29.89	29.20	29.68	0	+0.23(+0.78%)
May 08, 2013	27.81	29.82	27.30	29.45	0	+3.63(+14.06%)
May 07, 2013	26.09	26.21	25.62	25.82	380,520	-0.16(-0.62%)
May 06, 2013	25.90	26.19	25.79	25.98	0	+0.16(+0.62%)
May 03, 2013	25.65	25.89	25.31	25.82	0	+0.51(+2.02%)
May 02, 2013	24.57	25.41	24.30	25.31	0	+0.79(+3.22%)
May 01, 2013	25.47	25.63	24.51	24.52	0	-1.05(-4.11%)
Apr 30, 2013	25.65	25.91	25.54	25.57	0	-0.14(-0.54%)
Apr 29, 2013	25.54	25.83	25.19	25.71	414,800	+0.28(+1.10%)
Apr 26, 2013	25.73	25.73	25.36	25.43	242,091	-0.30(-1.17%)
Apr 25, 2013	25.29	25.79	25.16	25.73	0	+0.58(+2.31%)
Apr 24, 2013	25.13	25.30	24.95	25.15	227,663	-0.17(-0.67%)
Apr 23, 2013	25.13	25.42	24.90	25.32	297,435	+0.29(+1.16%)
Apr 22, 2013	25.35	25.39	24.95	25.03	204,598	-0.24(-0.95%)
Apr 19, 2013	24.88	25.30	24.74	25.27	263,947	+0.38(+1.53%)
Apr 18, 2013	24.84	25.06	24.57	24.89	251,927	+0.06(+0.24%)
Apr 17, 2013	24.80	25.00	24.40	24.83	181,151	-0.20(-0.80%)
Apr 16, 2013	24.42	25.04	24.31	25.03	253,739	+0.84(+3.47%)
Apr 15, 2013	24.85	25.06	24.04	24.19	346,501	-0.73(-2.93%)
Apr 12, 2013	24.47	25.20	24.16	24.92	260,597	+0.44(+1.80%)
Apr 11, 2013	24.31	24.58	23.94	24.48	343,314	+0.22(+0.91%)
Apr 10, 2013	23.64	24.83	23.51	24.26	406,454	+0.62(+2.62%)
Apr 09, 2013	23.49	23.86	23.49	23.64	224,021	+0.14(+0.60%)
Apr 08, 2013	23.91	23.98	23.09	23.50	302,410	-0.28(-1.18%)
Apr 05, 2013	23.75	24.02	23.59	23.78	235,493	-0.34(-1.41%)
Apr 04, 2013	23.94	24.12	23.53	24.12	308,869	+0.15(+0.63%)
Apr 03, 2013	23.90	24.19	23.74	23.97	312,494	+0.06(+0.25%)
Apr 02, 2013	24.13	24.19	23.75	23.91	262,067	-0.21(-0.87%)
Apr 01, 2013	25.29	25.47	23.91	24.12	539,809	-1.27(-5.00%)
Mar 28, 2013	25.48	25.51	25.01	25.39	447,018	+0.02(+0.08%)
Mar 27, 2013	24.61	25.87	24.61	25.37	388,578	+0.57(+2.30%)
Mar 26, 2013	25.02	25.02	24.52	24.80	334,884	-0.10(-0.40%)
Mar 25, 2013	25.12	25.44	24.66	24.90	272,804	-0.07(-0.28%)
Mar 22, 2013	24.90	25.20	24.68	24.97	350,942	+0.21(+0.85%)
Mar 21, 2013	24.40	25.06	24.40	24.76	319,517	+0.26(+1.06%)
Mar 20, 2013	24.12	24.68	23.98	24.50	212,117	+0.52(+2.17%)
Mar 19, 2013	23.89	24.28	23.89	23.98	221,629	+0.18(+0.76%)
Mar 18, 2013	23.82	24.04	23.60	23.80	247,988	-0.23(-0.96%)
Mar 15, 2013	24.31	24.51	23.97	24.03	488,280	-0.31(-1.27%)
Mar 14, 2013	24.13	24.39	24.04	24.34	201,134	+0.21(+0.87%)
Mar 13, 2013	24.06	24.71	23.90	24.13	360,804	-0.02(-0.08%)
Mar 12, 2013	23.99	24.32	23.85	24.15	269,753	+0.06(+0.25%)
Mar 11, 2013	23.95	24.28	23.76	24.09	195,612	+0.02(+0.08%)
Mar 08, 2013	24.01	24.20	23.87	24.07	402,573	+0.34(+1.43%)
Mar 07, 2013	23.70	23.80	23.46	23.73	364,632	-0.02(-0.08%)
Mar 06, 2013	23.67	23.85	23.27	23.75	254,956	+0.05(+0.21%)
Mar 05, 2013	23.11	23.80	23.11	23.70	460,540	+0.66(+2.86%)
Mar 04, 2013	23.90	24.10	22.99	23.04	564,650	-0.98(-4.08%)

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.