Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	27.98	28.06	27.39	27.39	456,245	-0.69(-2.47%)
May 30, 2013	28.12	28.29	28.01	28.08	342,139	+0.02(+0.08%)
May 29, 2013	28.00	28.27	27.62	28.05	339,264	-0.29(-1.04%)
May 28, 2013	27.82	28.55	27.76	28.35	591,946	+1.00(+3.64%)
May 24, 2013	27.23	27.47	27.07	27.35	275,710	-0.19(-0.69%)
May 23, 2013	26.90	27.72	26.61	27.54	422,943	-0.18(-0.63%)
May 22, 2013	28.13	28.76	27.43	27.72	417,673	-0.31(-1.11%)
May 21, 2013	27.72	28.17	27.58	28.03	409,222	+0.30(+1.09%)
May 20, 2013	27.11	27.82	27.11	27.73	328,494	+0.38(+1.40%)
May 17, 2013	27.29	27.40	27.08	27.35	350,911	+0.28(+1.03%)
May 16, 2013	26.98	27.51	26.84	27.07	362,817	-0.09(-0.32%)
May 15, 2013	26.92	27.27	26.53	27.15	323,118	+0.30(+1.13%)
May 13, 2013	27.15	27.15	26.74	26.85	439,773	-0.42(-1.55%)
May 10, 2013	26.96	27.34	26.76	27.27	448,896	+0.31(+1.15%)
May 09, 2013	27.13	27.39	26.79	26.96	437,032	-0.26(-0.97%)
May 08, 2013	27.04	27.66	26.86	27.23	802,296	+0.21(+0.77%)
May 07, 2013	26.71	27.11	26.63	27.02	442,713	+0.32(+1.19%)
May 06, 2013	26.60	26.76	26.20	26.70	590,489	+0.27(+1.02%)
May 03, 2013	25.93	26.72	25.38	26.43	1,044,665	+1.05(+4.14%)
May 02, 2013	25.31	25.65	25.18	25.38	484,454	+0.20(+0.79%)
May 01, 2013	25.48	25.50	24.96	25.18	1,078,413	-0.45(-1.77%)
Apr 30, 2013	25.11	25.63	24.83	25.63	706,974	+0.30(+1.19%)
Apr 29, 2013	25.49	25.59	25.23	25.33	476,539	+0.02(+0.09%)
Apr 26, 2013	25.35	25.51	25.25	25.31	740,647	-0.20(-0.78%)
Apr 25, 2013	25.48	25.94	25.31	25.51	738,313	+0.29(+1.14%)
Apr 24, 2013	25.02	25.55	24.99	25.22	630,761	+0.20(+0.80%)
Apr 23, 2013	24.75	25.07	24.55	25.02	478,063	+0.42(+1.72%)
Apr 22, 2013	24.50	24.67	23.97	24.60	407,735	+0.14(+0.59%)
Apr 19, 2013	24.32	24.56	24.02	24.45	424,379	+0.29(+1.19%)
Apr 18, 2013	24.23	24.41	23.84	24.17	858,494	+0.10(+0.43%)
Apr 17, 2013	24.42	24.45	23.68	24.06	583,597	-0.79(-3.17%)
Apr 16, 2013	24.68	24.89	24.27	24.85	736,757	+0.60(+2.46%)
Apr 15, 2013	25.32	25.32	24.14	24.25	930,762	-1.34(-5.23%)
Apr 12, 2013	26.25	26.29	25.50	25.59	1,122,474	-0.50(-1.92%)
Apr 11, 2013	25.48	26.29	25.26	26.09	1,027,195	+0.57(+2.25%)
Apr 10, 2013	25.54	25.63	25.31	25.52	601,219	+0.31(+1.23%)
Apr 09, 2013	24.12	25.39	24.12	25.21	1,119,512	+1.23(+5.11%)
Apr 08, 2013	23.74	24.03	23.68	23.98	440,072	+0.33(+1.41%)
Apr 05, 2013	23.06	23.75	22.84	23.65	510,455	-0.02(-0.07%)
Apr 04, 2013	23.49	24.20	23.39	23.67	580,543	+0.13(+0.54%)
Apr 03, 2013	23.74	23.90	23.23	23.54	731,199	-0.19(-0.81%)
Apr 02, 2013	24.37	24.42	23.58	23.73	578,039	-0.40(-1.65%)
Apr 01, 2013	24.85	24.85	23.78	24.13	718,849	-0.55(-2.23%)
Mar 28, 2013	24.87	25.09	24.65	24.68	712,843	-0.30(-1.21%)
Mar 27, 2013	24.48	25.06	24.30	24.98	663,776	+0.25(+1.03%)
Mar 26, 2013	23.86	24.74	23.80	24.72	1,201,701	+1.02(+4.30%)
Mar 25, 2013	23.68	23.80	23.35	23.71	560,806	+0.02(+0.10%)
Mar 22, 2013	23.82	23.88	23.51	23.68	519,016	+0.04(+0.17%)
Mar 21, 2013	23.42	23.90	23.18	23.64	1,245,785	+0.30(+1.30%)
Mar 20, 2013	23.16	23.43	23.04	23.34	406,347	+0.38(+1.67%)
Mar 19, 2013	23.18	23.20	22.34	22.96	706,296	-0.29(-1.23%)
Mar 18, 2013	22.75	23.45	22.72	23.24	416,867	+0.14(+0.59%)
Mar 15, 2013	23.32	23.67	22.90	23.11	1,250,448	-0.18(-0.75%)
Mar 14, 2013	22.96	23.29	22.94	23.28	456,608	+0.36(+1.56%)
Mar 13, 2013	23.27	23.27	22.70	22.92	314,400	-0.22(-0.96%)
Mar 12, 2013	23.01	23.64	22.96	23.15	361,879	-0.02(-0.10%)
Mar 11, 2013	23.38	23.43	22.92	23.17	376,427	-0.33(-1.39%)
Mar 08, 2013	23.62	23.75	23.20	23.50	420,379	+0.07(+0.31%)
Mar 07, 2013	23.33	23.61	23.25	23.43	303,263	+0.08(+0.34%)
Mar 06, 2013	23.07	23.49	23.04	23.35	372,854	+0.44(+1.91%)
Mar 05, 2013	22.76	23.33	22.75	22.91	490,662	+0.36(+1.59%)
Mar 04, 2013	22.28	22.55	21.97	22.55	515,031	+0.23(+1.03%)

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.