Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	23.66	24.02	23.52	23.73	23,292,912	-0.10(-0.42%)
May 30, 2013	24.19	24.29	23.81	23.83	0	-0.55(-2.25%)
May 29, 2013	25.02	25.13	24.37	24.38	17,529,700	-0.80(-3.20%)
May 28, 2013	25.14	25.70	25.04	25.18	12,657,381	+0.27(+1.07%)
May 24, 2013	24.96	25.22	24.76	24.92	0	-0.23(-0.90%)
May 23, 2013	25.30	25.57	24.94	25.14	18,578,414	-0.43(-1.70%)
May 22, 2013	24.91	25.75	24.88	25.58	22,822,420	+0.62(+2.47%)
May 21, 2013	24.89	24.96	24.63	24.96	0	+0.16(+0.67%)
May 20, 2013	25.35	25.37	24.75	24.80	0	-0.56(-2.22%)
May 17, 2013	25.29	25.46	25.08	25.36	0	+0.03(+0.13%)
May 16, 2013	25.28	25.50	25.12	25.33	13,689,153	-0.03(-0.13%)
May 15, 2013	25.12	25.38	25.04	25.36	8,482,467	+0.54(+2.17%)
May 13, 2013	24.57	24.88	24.51	24.82	0	+0.16(+0.65%)
May 10, 2013	24.74	24.78	24.49	24.66	0	+0.04(+0.16%)
May 09, 2013	24.92	25.00	24.58	24.62	0	-0.27(-1.10%)
May 08, 2013	25.09	25.36	24.66	24.89	28,518,696	-0.39(-1.56%)
May 07, 2013	25.00	25.30	24.99	25.29	9,345,912	+0.21(+0.84%)
May 06, 2013	25.47	25.60	25.04	25.08	12,133,580	-0.47(-1.83%)
May 03, 2013	25.50	25.62	25.29	25.54	0	+0.25(+0.99%)
May 02, 2013	25.33	25.55	25.21	25.29	9,271,843	-0.03(-0.13%)
May 01, 2013	25.20	25.51	25.20	25.33	0	+0.01(+0.03%)
Apr 30, 2013	25.37	25.51	25.20	25.32	0	-0.14(-0.54%)
Apr 29, 2013	25.38	25.49	25.24	25.46	8,876,747	+0.05(+0.21%)
Apr 26, 2013	25.58	25.60	25.31	25.40	12,284,868	-0.10(-0.39%)
Apr 25, 2013	25.49	25.62	25.34	25.50	0	+0.18(+0.70%)
Apr 24, 2013	25.79	25.84	25.29	25.33	0	-0.32(-1.26%)
Apr 23, 2013	25.41	25.78	25.38	25.65	16,718,963	+0.27(+1.05%)
Apr 22, 2013	25.28	25.48	25.17	25.38	16,014,826	-0.12(-0.49%)
Apr 19, 2013	24.26	25.60	24.19	25.51	30,230,456	+1.28(+5.27%)
Apr 18, 2013	23.98	24.28	23.93	24.23	16,152,994	+0.23(+0.94%)
Apr 17, 2013	24.47	24.57	23.95	24.01	19,005,994	-0.65(-2.64%)
Apr 16, 2013	24.31	24.74	24.31	24.66	10,929,414	+0.35(+1.46%)
Apr 15, 2013	24.70	24.76	24.27	24.30	13,380,705	-0.29(-1.18%)
Apr 12, 2013	24.59	24.62	24.37	24.59	9,672,211	+0.17(+0.68%)
Apr 11, 2013	24.58	24.67	24.42	24.43	15,630,670	+0.10(+0.40%)
Apr 10, 2013	24.29	24.44	24.27	24.33	16,752,248	+0.08(+0.32%)
Apr 09, 2013	24.25	24.34	24.09	24.26	10,461,413	-0.02(-0.07%)
Apr 08, 2013	24.27	24.31	24.09	24.27	19,099,242	+0.10(+0.40%)
Apr 05, 2013	24.05	24.32	24.02	24.18	12,958,132	-0.20(-0.81%)
Apr 04, 2013	24.47	24.48	24.33	24.37	10,015,763	-0.01(-0.05%)
Apr 03, 2013	24.76	24.82	24.23	24.38	15,413,713	-0.41(-1.66%)
Apr 02, 2013	24.69	24.92	24.67	24.80	11,835,469	+0.10(+0.39%)
Apr 01, 2013	24.49	24.80	24.46	24.70	10,197,359	+0.05(+0.21%)
Mar 28, 2013	24.51	24.68	24.33	24.65	18,075,748	+0.21(+0.87%)
Mar 27, 2013	24.08	24.46	24.05	24.43	17,060,326	+0.05(+0.20%)
Mar 26, 2013	24.14	24.39	24.02	24.38	14,190,945	+0.33(+1.37%)
Mar 25, 2013	24.11	24.39	23.91	24.05	23,593,244	+0.12(+0.50%)
Mar 22, 2013	23.60	24.25	23.56	23.93	42,640,240	+0.94(+4.10%)
Mar 21, 2013	23.01	23.14	22.87	22.99	14,428,105	-0.10(-0.45%)
Mar 20, 2013	23.02	23.12	22.88	23.10	12,504,206	+0.28(+1.23%)
Mar 19, 2013	22.77	22.98	22.67	22.82	9,685,985	+0.02(+0.11%)
Mar 18, 2013	22.75	22.92	22.60	22.79	9,781,198	-0.08(-0.35%)
Mar 15, 2013	22.90	23.09	22.83	22.87	25,145,486	-0.09(-0.40%)
Mar 14, 2013	22.94	22.98	22.82	22.96	10,336,155	+0.04(+0.19%)
Mar 13, 2013	22.78	22.95	22.71	22.92	10,473,956	+0.21(+0.92%)
Mar 12, 2013	22.94	22.98	22.67	22.71	15,509,927	-0.18(-0.77%)
Mar 11, 2013	22.98	23.01	22.88	22.89	10,448,767	-0.12(-0.53%)
Mar 08, 2013	23.04	23.14	22.86	23.01	9,970,071	+0.02(+0.11%)
Mar 07, 2013	23.08	23.09	22.90	22.98	17,401,154	+0.02(+0.10%)
Mar 06, 2013	22.94	23.08	22.90	22.96	11,940,932	+0.01(+0.04%)
Mar 05, 2013	22.83	23.08	22.83	22.95	21,729,836	+0.19(+0.83%)
Mar 04, 2013	22.30	22.90	22.23	22.76	26,499,750	+0.37(+1.67%)

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.