Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	27.88	28.30	27.63	27.63	8,333,499	-0.34(-1.20%)
May 30, 2013	28.21	28.37	27.96	27.97	6,643,742	-0.19(-0.66%)
May 29, 2013	28.15	28.26	27.92	28.16	6,169,937	-0.16(-0.55%)
May 28, 2013	28.44	28.68	28.20	28.31	8,698,756	+0.22(+0.78%)
May 24, 2013	28.04	28.13	27.54	28.09	8,401,110	-0.24(-0.85%)
May 23, 2013	28.63	28.70	28.23	28.34	9,641,448	-0.50(-1.74%)
May 22, 2013	29.19	29.34	28.68	28.84	9,270,171	-0.35(-1.20%)
May 21, 2013	29.23	29.28	29.07	29.19	7,228,621	-0.04(-0.15%)
May 20, 2013	29.20	29.31	29.11	29.23	6,105,083	+0.00(+0.02%)
May 17, 2013	28.85	29.28	28.81	29.23	6,950,667	+0.39(+1.37%)
May 16, 2013	29.42	29.56	28.71	28.83	8,592,446	-0.62(-2.11%)
May 15, 2013	29.43	29.53	29.28	29.45	5,910,499	+0.53(+1.83%)
May 13, 2013	28.86	28.99	28.78	28.93	4,224,688	-0.05(-0.17%)
May 10, 2013	28.57	28.99	28.49	28.98	7,428,303	+0.46(+1.60%)
May 09, 2013	28.59	28.87	28.48	28.52	4,954,648	-0.07(-0.25%)
May 08, 2013	28.50	28.69	28.49	28.59	6,980,115	-0.00(-0.02%)
May 07, 2013	28.72	28.80	28.55	28.59	7,038,310	-0.02(-0.08%)
May 06, 2013	28.81	28.88	28.54	28.62	5,310,181	-0.26(-0.91%)
May 03, 2013	28.49	28.99	28.33	28.88	7,769,360	+0.55(+1.94%)
May 02, 2013	28.41	28.44	28.17	28.33	6,263,836	-0.02(-0.06%)
May 01, 2013	28.44	28.77	28.28	28.35	8,855,365	-0.11(-0.38%)
Apr 30, 2013	28.07	28.53	28.04	28.46	11,286,739	+0.43(+1.55%)
Apr 29, 2013	27.74	28.10	27.57	28.02	6,532,490	+0.33(+1.20%)
Apr 26, 2013	27.81	27.80	27.55	27.69	5,393,699	-0.08(-0.29%)
Apr 25, 2013	27.57	27.96	27.55	27.77	4,883,237	+0.24(+0.88%)
Apr 24, 2013	27.67	27.74	27.47	27.53	4,657,714	-0.07(-0.24%)
Apr 23, 2013	27.57	27.71	27.40	27.60	6,839,249	+0.14(+0.52%)
Apr 22, 2013	27.33	27.51	27.13	27.45	6,624,396	+0.20(+0.72%)
Apr 19, 2013	27.11	27.31	26.96	27.26	7,569,370	+0.33(+1.23%)
Apr 18, 2013	27.28	27.38	26.71	26.93	6,723,201	-0.32(-1.18%)
Apr 17, 2013	26.92	27.43	26.85	27.25	11,663,798	+0.18(+0.66%)
Apr 16, 2013	26.86	27.08	26.70	27.07	6,660,952	+0.37(+1.39%)
Apr 15, 2013	27.05	27.26	26.70	26.70	7,445,664	-0.41(-1.50%)
Apr 12, 2013	27.32	27.40	27.04	27.11	6,190,514	-0.28(-1.01%)
Apr 11, 2013	27.01	27.46	26.98	27.38	9,822,401	+0.41(+1.51%)
Apr 10, 2013	26.81	27.09	26.81	26.98	6,650,604	+0.18(+0.67%)
Apr 09, 2013	26.77	26.90	26.53	26.80	7,461,844	-0.03(-0.10%)
Apr 08, 2013	26.38	26.82	26.32	26.82	8,955,203	+0.44(+1.66%)
Apr 05, 2013	26.21	26.42	26.10	26.38	6,917,881	-0.17(-0.62%)
Apr 04, 2013	26.30	26.62	26.28	26.55	5,586,922	+0.19(+0.73%)
Apr 03, 2013	26.49	26.64	26.20	26.36	8,518,816	+0.00(+0.02%)
Apr 02, 2013	26.12	26.57	26.11	26.35	10,426,899	+0.29(+1.10%)
Apr 01, 2013	26.40	26.48	25.94	26.07	7,789,346	-0.34(-1.27%)
Mar 28, 2013	26.38	26.54	26.15	26.40	8,509,266	+0.25(+0.96%)
Mar 27, 2013	26.41	26.53	26.01	26.15	11,673,138	-0.46(-1.71%)
Mar 26, 2013	26.55	26.68	26.35	26.61	10,002,118	-0.04(-0.15%)
Mar 25, 2013	26.57	26.84	26.41	26.65	14,882,029	+0.01(+0.05%)
Mar 22, 2013	25.95	26.96	25.89	26.64	43,208,740	+2.65(+11.06%)
Mar 21, 2013	24.37	24.49	23.95	23.98	17,650,082	-0.55(-2.24%)
Mar 20, 2013	24.19	24.55	24.19	24.53	8,876,556	+0.45(+1.86%)
Mar 19, 2013	24.29	24.36	23.96	24.08	7,407,198	-0.15(-0.61%)
Mar 18, 2013	24.35	24.46	24.20	24.23	5,678,045	-0.28(-1.13%)
Mar 15, 2013	24.46	24.54	24.29	24.51	9,087,469	+0.04(+0.16%)
Mar 14, 2013	24.54	24.56	24.31	24.47	7,731,146	-0.07(-0.29%)
Mar 13, 2013	23.99	24.60	23.98	24.54	9,147,204	+0.61(+2.54%)
Mar 12, 2013	24.03	24.24	23.83	23.93	13,793,633	-0.47(-1.91%)
Mar 11, 2013	24.42	24.45	24.23	24.40	7,548,423	-0.07(-0.29%)
Mar 08, 2013	24.66	24.71	24.38	24.47	8,959,447	-0.24(-0.96%)
Mar 07, 2013	24.79	24.90	24.67	24.71	6,353,059	-0.04(-0.14%)
Mar 06, 2013	24.59	24.88	24.47	24.74	6,494,810	+0.18(+0.73%)
Mar 05, 2013	24.56	24.61	24.39	24.56	9,056,713	+0.08(+0.31%)
Mar 04, 2013	24.41	24.56	24.34	24.49	5,913,525	-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.