Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	29.90	30.17	29.62	29.81	581,388	-0.18(-0.60%)
May 30, 2013	30.01	30.42	29.81	29.99	799,403	-0.10(-0.33%)
May 29, 2013	29.93	30.55	29.64	30.09	824,890	+0.14(+0.47%)
May 28, 2013	29.47	30.50	29.47	29.95	981,322	+0.61(+2.08%)
May 24, 2013	29.34	29.72	29.00	29.34	1,151,260	-0.12(-0.41%)
May 23, 2013	28.91	29.78	28.15	29.46	1,672,489	+0.06(+0.20%)
May 22, 2013	31.60	32.23	29.05	29.40	2,588,219	-2.18(-6.90%)
May 21, 2013	30.85	32.61	30.85	31.58	2,390,642	+0.61(+1.97%)
May 20, 2013	30.80	32.88	30.58	30.97	2,728,873	+0.18(+0.58%)
May 17, 2013	30.42	31.04	30.03	30.79	1,735,421	+0.36(+1.18%)
May 16, 2013	30.22	31.36	30.10	30.43	2,690,581	+0.42(+1.40%)
May 15, 2013	30.77	31.99	29.75	30.01	2,729,204	-0.91(-2.94%)
May 13, 2013	31.01	31.65	29.87	30.92	1,491,831	-0.01(-0.03%)
May 10, 2013	30.78	31.23	30.45	30.93	909,382	+0.26(+0.85%)
May 09, 2013	30.09	31.05	29.78	30.67	1,371,333	+0.76(+2.54%)
May 08, 2013	30.72	30.91	29.30	29.91	2,513,330	-0.76(-2.48%)
May 07, 2013	30.70	31.22	30.20	30.67	1,310,284	-0.02(-0.07%)
May 06, 2013	30.79	31.60	30.11	30.69	2,412,473	-0.43(-1.38%)
May 03, 2013	32.37	32.60	31.02	31.12	2,727,136	-1.10(-3.41%)
May 02, 2013	29.50	32.39	28.78	32.22	10,131,696	+6.92(+27.35%)
May 01, 2013	26.06	26.33	25.17	25.30	1,362,957	-0.73(-2.80%)
Apr 30, 2013	26.64	27.17	25.80	26.03	1,549,859	-0.59(-2.22%)
Apr 29, 2013	25.60	26.73	25.58	26.62	1,084,269	+1.17(+4.60%)
Apr 26, 2013	25.50	25.72	25.25	25.45	621,408	+0.03(+0.12%)
Apr 25, 2013	25.16	25.96	24.94	25.42	784,426	+0.45(+1.80%)
Apr 24, 2013	25.37	25.59	24.76	24.97	709,706	-0.32(-1.27%)
Apr 23, 2013	25.50	26.24	25.06	25.29	565,190	-0.03(-0.12%)
Apr 22, 2013	25.61	25.61	24.75	25.32	640,002	-0.18(-0.71%)
Apr 19, 2013	25.46	25.96	25.09	25.50	448,909	+0.17(+0.67%)
Apr 18, 2013	26.20	26.36	25.19	25.33	696,766	-0.77(-2.95%)
Apr 17, 2013	25.69	26.26	25.03	26.10	693,592	+0.39(+1.52%)
Apr 16, 2013	25.91	26.24	25.45	25.71	760,201	-0.12(-0.46%)
Apr 15, 2013	26.75	27.00	25.26	25.83	1,074,494	-1.13(-4.19%)
Apr 12, 2013	26.19	27.30	25.81	26.96	586,716	+0.61(+2.31%)
Apr 11, 2013	25.80	27.10	25.71	26.35	1,026,535	+0.60(+2.33%)
Apr 10, 2013	24.20	25.89	24.10	25.75	1,192,633	+1.13(+4.59%)
Apr 09, 2013	24.96	25.23	24.60	24.62	744,877	-0.38(-1.52%)
Apr 08, 2013	25.46	26.27	24.75	25.00	1,757,628	-0.70(-2.72%)
Apr 05, 2013	23.50	25.88	23.11	25.70	2,074,987	+2.03(+8.58%)
Apr 04, 2013	23.05	23.79	22.74	23.67	704,008	+0.62(+2.69%)
Apr 03, 2013	23.02	23.39	22.48	23.05	1,050,931	+0.28(+1.23%)
Apr 02, 2013	23.46	23.76	22.67	22.77	885,528	-0.12(-0.52%)
Apr 01, 2013	23.65	23.68	22.75	22.89	1,065,183	-0.82(-3.46%)
Mar 28, 2013	23.99	24.10	23.56	23.71	758,443	-0.01(-0.04%)
Mar 27, 2013	23.55	24.05	23.13	23.72	1,180,617	+0.04(+0.17%)
Mar 26, 2013	23.58	23.83	23.39	23.68	476,496	+0.19(+0.81%)
Mar 25, 2013	23.93	24.46	23.41	23.49	765,219	-0.30(-1.26%)
Mar 22, 2013	24.00	24.03	23.61	23.79	417,036	-0.21(-0.88%)
Mar 21, 2013	24.02	24.27	23.86	24.00	747,370	-0.12(-0.50%)
Mar 20, 2013	24.89	25.12	24.01	24.12	1,164,033	-0.16(-0.66%)
Mar 19, 2013	24.50	24.76	24.07	24.28	684,304	-0.22(-0.90%)
Mar 18, 2013	24.77	25.01	24.35	24.50	889,503	-0.60(-2.39%)
Mar 15, 2013	25.00	25.40	24.88	25.10	948,189	+0.05(+0.20%)
Mar 14, 2013	25.01	25.35	24.65	25.05	603,702	+0.03(+0.12%)
Mar 13, 2013	23.79	25.23	23.75	25.02	1,344,647	+1.29(+5.44%)
Mar 12, 2013	25.05	25.06	23.51	23.73	1,361,776	-1.40(-5.57%)
Mar 11, 2013	24.85	25.46	24.39	25.13	1,324,248	+0.12(+0.48%)
Mar 08, 2013	23.48	25.20	23.06	25.01	2,637,401	+1.55(+6.61%)
Mar 07, 2013	22.84	24.13	22.75	23.46	1,383,855	+0.44(+1.91%)
Mar 06, 2013	23.21	23.29	22.75	23.02	1,110,225	+0.00(+0.00%)
Mar 05, 2013	23.25	24.34	22.85	23.02	2,397,100	-0.16(-0.69%)
Mar 04, 2013	22.90	23.38	22.51	23.18	957,337	+0.17(+0.74%)

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.