Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	27.60	28.01	27.36	27.36	8,417,849	-0.33(-1.20%)
May 30, 2013	27.93	28.09	27.68	27.69	6,710,988	-0.14(-0.49%)
May 29, 2013	27.82	27.93	27.59	27.83	6,242,821	-0.15(-0.55%)
May 28, 2013	28.11	28.35	27.87	27.98	8,801,513	+0.22(+0.78%)
May 24, 2013	27.71	27.80	27.22	27.77	8,500,350	-0.24(-0.85%)
May 23, 2013	28.29	28.37	27.90	28.00	9,755,341	-0.50(-1.74%)
May 22, 2013	28.85	29.00	28.34	28.50	9,379,678	-0.34(-1.20%)
May 21, 2013	28.89	28.94	28.73	28.84	7,314,011	-0.04(-0.15%)
May 20, 2013	28.86	28.96	28.77	28.89	6,177,202	+0.00(+0.02%)
May 17, 2013	28.51	28.94	28.48	28.88	7,032,774	+0.39(+1.37%)
May 16, 2013	29.08	29.22	28.37	28.50	8,693,947	-0.61(-2.11%)
May 15, 2013	29.09	29.19	28.94	29.11	5,980,319	+0.52(+1.83%)
May 13, 2013	28.53	28.65	28.44	28.59	4,274,594	-0.05(-0.17%)
May 10, 2013	28.24	28.65	28.16	28.64	7,516,052	+0.45(+1.60%)
May 09, 2013	28.26	28.54	28.15	28.19	5,013,176	-0.07(-0.25%)
May 08, 2013	28.17	28.35	28.16	28.26	7,062,570	-0.00(-0.02%)
May 07, 2013	28.39	28.46	28.22	28.26	7,121,452	-0.02(-0.08%)
May 06, 2013	28.48	28.54	28.20	28.28	5,372,909	-0.26(-0.91%)
May 03, 2013	28.16	28.65	28.00	28.54	7,861,138	+0.54(+1.94%)
May 02, 2013	28.08	28.11	27.84	28.00	6,337,829	-0.02(-0.06%)
May 01, 2013	28.11	28.43	27.95	28.02	8,959,972	-0.11(-0.38%)
Apr 30, 2013	27.74	28.20	27.71	28.12	11,420,067	+0.43(+1.55%)
Apr 29, 2013	27.42	27.77	27.25	27.70	6,609,657	+0.33(+1.20%)
Apr 26, 2013	27.49	27.48	27.23	27.37	5,457,414	-0.08(-0.29%)
Apr 25, 2013	27.25	27.63	27.23	27.45	4,940,922	+0.24(+0.88%)
Apr 24, 2013	27.35	27.42	27.15	27.21	4,712,735	-0.07(-0.24%)
Apr 23, 2013	27.25	27.39	27.08	27.27	6,920,040	+0.14(+0.52%)
Apr 22, 2013	27.01	27.19	26.81	27.13	6,702,649	+0.19(+0.72%)
Apr 19, 2013	26.79	26.99	26.65	26.94	7,658,785	+0.33(+1.23%)
Apr 18, 2013	26.96	27.06	26.40	26.61	6,802,621	-0.32(-1.18%)
Apr 17, 2013	26.61	27.11	26.54	26.93	11,801,580	+0.18(+0.66%)
Apr 16, 2013	26.55	26.77	26.39	26.75	6,739,636	+0.37(+1.39%)
Apr 15, 2013	26.74	26.94	26.39	26.39	7,533,619	-0.40(-1.50%)
Apr 12, 2013	27.01	27.08	26.72	26.79	6,263,642	-0.27(-1.01%)
Apr 11, 2013	26.70	27.14	26.67	27.06	9,938,431	+0.40(+1.51%)
Apr 10, 2013	26.50	26.78	26.50	26.66	6,729,166	+0.18(+0.67%)
Apr 09, 2013	26.45	26.59	26.22	26.48	7,549,989	-0.03(-0.10%)
Apr 08, 2013	26.08	26.51	26.01	26.51	9,060,989	+0.43(+1.66%)
Apr 05, 2013	25.90	26.11	25.79	26.08	6,999,601	-0.16(-0.62%)
Apr 04, 2013	26.00	26.31	25.98	26.24	5,652,919	+0.19(+0.73%)
Apr 03, 2013	26.18	26.32	25.89	26.05	8,619,447	+0.00(+0.02%)
Apr 02, 2013	25.81	26.26	25.81	26.05	10,550,070	+0.28(+1.10%)
Apr 01, 2013	26.09	26.17	25.64	25.76	7,881,360	-0.33(-1.27%)
Mar 28, 2013	26.07	26.23	25.85	26.09	8,609,784	+0.25(+0.96%)
Mar 27, 2013	26.10	26.22	25.71	25.85	11,811,031	-0.45(-1.72%)
Mar 26, 2013	26.24	26.37	26.05	26.30	10,120,271	-0.04(-0.15%)
Mar 25, 2013	26.26	26.52	26.10	26.34	15,057,828	+0.01(+0.05%)
Mar 22, 2013	25.65	26.64	25.59	26.32	43,719,156	+2.62(+11.06%)
Mar 21, 2013	24.08	24.20	23.67	23.70	17,858,580	-0.54(-2.24%)
Mar 20, 2013	23.91	24.27	23.91	24.25	8,981,413	+0.44(+1.86%)
Mar 19, 2013	24.01	24.07	23.68	23.80	7,494,698	-0.15(-0.61%)
Mar 18, 2013	24.07	24.17	23.91	23.95	5,745,119	-0.27(-1.13%)
Mar 15, 2013	24.18	24.25	24.00	24.22	9,194,817	+0.04(+0.16%)
Mar 14, 2013	24.25	24.28	24.03	24.18	7,822,473	-0.07(-0.29%)
Mar 13, 2013	23.71	24.32	23.70	24.25	9,255,258	+0.60(+2.54%)
Mar 12, 2013	23.75	23.95	23.56	23.65	13,956,575	-0.46(-1.91%)
Mar 11, 2013	24.13	24.16	23.95	24.11	7,637,591	-0.07(-0.29%)
Mar 08, 2013	24.37	24.42	24.10	24.18	9,065,284	-0.23(-0.96%)
Mar 07, 2013	24.50	24.61	24.38	24.42	6,428,107	-0.04(-0.14%)
Mar 06, 2013	24.30	24.59	24.19	24.45	6,571,532	+0.18(+0.73%)
Mar 05, 2013	24.28	24.32	24.11	24.28	9,163,698	+0.08(+0.31%)
Mar 04, 2013	24.12	24.28	24.06	24.20	5,983,381	-0.04(-0.16%)

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.