Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	28.08	28.50	27.99	28.16	1,203,999	-0.05(-0.17%)
May 30, 2013	28.14	28.65	28.10	28.21	1,525,487	+0.09(+0.32%)
May 29, 2013	28.29	28.29	27.66	28.12	1,927,247	-0.38(-1.34%)
May 28, 2013	28.59	28.81	28.21	28.50	893,346	+0.29(+1.03%)
May 24, 2013	28.29	28.33	27.93	28.21	990,310	-0.15(-0.54%)
May 23, 2013	28.38	28.49	28.10	28.37	1,208,951	-0.21(-0.74%)
May 22, 2013	28.93	29.17	28.47	28.58	1,269,913	-0.28(-0.95%)
May 21, 2013	28.73	28.97	28.68	28.85	862,429	+0.15(+0.53%)
May 20, 2013	29.02	29.17	28.58	28.70	1,211,418	-0.42(-1.44%)
May 17, 2013	28.72	29.14	28.70	29.12	1,047,979	+0.52(+1.80%)
May 16, 2013	28.53	28.75	28.24	28.60	1,605,767	-0.06(-0.22%)
May 15, 2013	28.00	28.68	27.83	28.67	1,667,353	+1.19(+4.35%)
May 13, 2013	27.53	27.68	27.18	27.47	1,149,608	-0.19(-0.70%)
May 10, 2013	27.25	27.70	27.07	27.67	1,086,327	+0.42(+1.54%)
May 09, 2013	27.02	27.38	27.01	27.25	1,821,195	+0.16(+0.60%)
May 08, 2013	27.05	27.29	26.76	27.09	1,251,069	+0.08(+0.30%)
May 07, 2013	26.96	27.10	26.82	27.01	1,862,943	+0.14(+0.51%)
May 06, 2013	26.44	27.03	26.28	26.87	2,231,579	+0.33(+1.25%)
May 03, 2013	25.65	26.67	25.27	26.54	4,227,501	+1.27(+5.01%)
May 02, 2013	25.26	25.62	25.07	25.27	5,580,664	-0.05(-0.19%)
May 01, 2013	26.24	26.30	25.17	25.32	3,348,081	-1.15(-4.36%)
Apr 30, 2013	26.46	26.66	26.29	26.47	1,744,179	+0.02(+0.09%)
Apr 29, 2013	26.18	26.52	26.10	26.45	1,489,962	+0.35(+1.33%)
Apr 26, 2013	26.52	26.54	26.09	26.10	1,779,158	-0.44(-1.64%)
Apr 25, 2013	26.79	26.86	26.32	26.54	3,512,241	-0.21(-0.78%)
Apr 24, 2013	28.05	28.05	26.27	26.75	7,061,469	-2.86(-9.67%)
Apr 23, 2013	29.62	29.84	29.18	29.61	2,722,658	+0.14(+0.47%)
Apr 22, 2013	29.25	29.74	28.97	29.47	1,860,966	+0.36(+1.22%)
Apr 19, 2013	28.54	29.72	28.51	29.12	1,510,832	+0.85(+3.00%)
Apr 18, 2013	28.68	28.72	28.16	28.27	1,222,115	-0.27(-0.96%)
Apr 17, 2013	28.81	28.92	28.26	28.55	1,582,552	-0.48(-1.67%)
Apr 16, 2013	28.49	29.07	28.43	29.03	1,110,810	+0.73(+2.59%)
Apr 15, 2013	29.14	29.19	28.28	28.30	864,630	-1.06(-3.60%)
Apr 12, 2013	29.47	29.59	29.22	29.35	458,682	-0.21(-0.71%)
Apr 11, 2013	29.52	29.81	29.34	29.56	954,186	+0.09(+0.30%)
Apr 10, 2013	28.74	29.55	28.74	29.47	961,137	+0.86(+3.02%)
Apr 09, 2013	28.86	28.86	28.53	28.61	844,842	-0.25(-0.87%)
Apr 08, 2013	28.54	28.88	28.47	28.86	1,219,739	+0.31(+1.07%)
Apr 05, 2013	28.95	28.97	28.38	28.55	2,130,011	-0.87(-2.96%)
Apr 04, 2013	29.54	29.83	29.26	29.43	1,328,829	-0.15(-0.52%)
Apr 03, 2013	29.84	29.93	29.26	29.58	1,220,907	-0.29(-0.97%)
Apr 02, 2013	30.31	30.32	29.79	29.87	796,880	-0.27(-0.91%)
Apr 01, 2013	30.27	30.45	30.00	30.14	1,666,643	-0.13(-0.43%)
Mar 28, 2013	29.95	30.32	29.78	30.27	1,190,799	+0.40(+1.35%)
Mar 27, 2013	29.60	29.89	29.45	29.87	903,483	+0.04(+0.14%)
Mar 26, 2013	29.51	29.83	29.44	29.83	975,845	+0.40(+1.37%)
Mar 25, 2013	29.41	29.62	29.29	29.43	736,872	+0.07(+0.25%)
Mar 22, 2013	29.40	29.50	29.16	29.35	818,324	+0.10(+0.36%)
Mar 21, 2013	29.38	29.70	29.24	29.25	1,562,519	-0.33(-1.12%)
Mar 20, 2013	29.01	29.67	29.01	29.58	1,358,403	+0.73(+2.54%)
Mar 19, 2013	28.79	28.93	28.58	28.84	1,299,112	+0.19(+0.68%)
Mar 18, 2013	28.58	28.84	27.97	28.65	1,075,191	-0.19(-0.64%)
Mar 15, 2013	29.13	29.14	28.77	28.84	2,039,823	-0.44(-1.52%)
Mar 14, 2013	29.22	29.34	29.01	29.28	743,155	+0.18(+0.61%)
Mar 13, 2013	28.94	29.22	28.80	29.10	600,175	+0.19(+0.67%)
Mar 12, 2013	29.26	29.34	28.76	28.91	1,686,277	-0.44(-1.51%)
Mar 11, 2013	29.24	29.47	29.22	29.35	754,307	+0.02(+0.06%)
Mar 08, 2013	29.20	29.44	29.04	29.34	901,677	+0.35(+1.20%)
Mar 07, 2013	28.94	29.03	28.76	28.99	528,564	+0.04(+0.14%)
Mar 06, 2013	28.93	29.19	28.80	28.95	914,876	+0.18(+0.62%)
Mar 05, 2013	28.29	28.86	28.29	28.77	1,548,626	+0.60(+2.12%)
Mar 04, 2013	28.27	28.36	27.97	28.18	1,380,034	-0.19(-0.68%)

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.