Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	27.32	27.32	26.84	26.90	33,162,356	-0.55(-1.99%)
May 30, 2013	27.35	27.63	27.35	27.44	19,852,118	+0.12(+0.44%)
May 29, 2013	27.39	27.43	27.17	27.32	16,215,830	-0.43(-1.56%)
May 28, 2013	27.88	27.98	27.73	27.76	23,351,580	+0.45(+1.64%)
May 24, 2013	27.34	27.34	27.10	27.31	19,369,720	-0.46(-1.67%)
May 23, 2013	27.34	27.82	27.12	27.77	38,498,260	-0.27(-0.96%)
May 22, 2013	28.35	28.63	27.89	28.04	22,529,724	-0.43(-1.52%)
May 21, 2013	28.35	28.58	28.24	28.47	14,171,439	-0.19(-0.65%)
May 20, 2013	28.48	28.67	28.48	28.66	15,956,876	+0.34(+1.21%)
May 17, 2013	28.24	28.35	28.20	28.32	12,419,638	+0.28(+0.99%)
May 16, 2013	28.11	28.20	28.00	28.04	12,405,965	-0.16(-0.56%)
May 15, 2013	28.12	28.27	28.08	28.20	15,250,253	+0.02(+0.05%)
May 13, 2013	28.25	28.26	28.13	28.18	17,363,590	-0.52(-1.80%)
May 10, 2013	28.76	28.76	28.56	28.70	15,174,772	+0.15(+0.52%)
May 09, 2013	28.64	28.69	28.42	28.55	24,668,190	-0.30(-1.04%)
May 08, 2013	28.67	28.88	28.63	28.85	18,845,520	+0.23(+0.81%)
May 07, 2013	28.57	28.67	28.48	28.61	11,320,057	+0.31(+1.10%)
May 06, 2013	28.19	28.34	28.16	28.30	11,940,841	+0.13(+0.48%)
May 03, 2013	28.08	28.40	27.92	28.17	16,069,714	+0.25(+0.88%)
May 02, 2013	27.78	27.95	27.72	27.92	12,079,994	+0.15(+0.52%)
May 01, 2013	28.09	28.09	27.70	27.77	18,837,038	-0.41(-1.47%)
Apr 30, 2013	27.97	28.21	27.85	28.19	15,799,089	+0.24(+0.86%)
Apr 29, 2013	27.70	28.02	27.62	27.95	20,956,358	+0.36(+1.30%)
Apr 26, 2013	27.66	27.67	27.40	27.59	14,884,654	-0.08(-0.30%)
Apr 25, 2013	27.53	27.83	27.49	27.67	23,708,908	+0.43(+1.56%)
Apr 24, 2013	26.93	27.36	26.91	27.25	24,841,462	+0.34(+1.28%)
Apr 23, 2013	26.67	27.01	26.64	26.90	19,530,842	-0.15(-0.55%)
Apr 22, 2013	27.01	27.06	26.82	27.05	13,345,245	+0.13(+0.47%)
Apr 19, 2013	26.86	27.03	26.76	26.93	31,373,496	+0.84(+3.21%)
Apr 18, 2013	26.26	26.28	25.96	26.09	14,935,684	+0.07(+0.29%)
Apr 17, 2013	26.13	26.17	25.77	26.02	37,192,368	-0.55(-2.05%)
Apr 16, 2013	26.53	26.59	26.34	26.56	17,160,826	+0.48(+1.83%)
Apr 15, 2013	26.44	26.49	26.08	26.08	30,227,210	-0.81(-3.00%)
Apr 12, 2013	26.92	26.95	26.64	26.89	15,931,216	-0.20(-0.74%)
Apr 11, 2013	27.14	27.23	27.03	27.09	10,717,860	-0.11(-0.41%)
Apr 10, 2013	27.14	27.37	27.11	27.20	15,478,907	+0.13(+0.50%)
Apr 09, 2013	26.86	27.26	26.76	27.07	31,868,878	+0.46(+1.71%)
Apr 08, 2013	26.53	26.72	26.37	26.61	17,285,606	-0.01(-0.03%)
Apr 05, 2013	26.15	26.70	26.04	26.62	39,022,692	-0.25(-0.92%)
Apr 04, 2013	26.82	26.88	26.58	26.87	22,316,754	+0.07(+0.28%)
Apr 03, 2013	27.16	27.22	26.71	26.79	23,340,928	-0.46(-1.69%)
Apr 02, 2013	27.38	27.43	27.20	27.25	17,212,204	+0.00(+0.01%)
Apr 01, 2013	27.52	27.54	27.14	27.25	17,682,310	-0.34(-1.22%)
Mar 28, 2013	27.46	27.64	27.38	27.58	15,618,527	-0.31(-1.12%)
Mar 27, 2013	27.75	27.90	27.58	27.90	18,376,958	+0.03(+0.11%)
Mar 26, 2013	27.66	27.93	27.66	27.87	16,452,325	+0.37(+1.33%)
Mar 25, 2013	27.67	27.81	27.37	27.50	19,191,772	-0.09(-0.32%)
Mar 22, 2013	27.52	27.66	27.49	27.59	13,749,000	+0.07(+0.27%)
Mar 21, 2013	27.58	27.73	27.44	27.52	19,227,574	-0.31(-1.10%)
Mar 20, 2013	27.82	27.94	27.67	27.82	29,731,368	+0.68(+2.50%)
Mar 19, 2013	27.17	27.25	26.85	27.14	26,031,362	-0.34(-1.22%)
Mar 18, 2013	27.51	27.60	27.38	27.48	22,176,170	-0.49(-1.74%)
Mar 15, 2013	27.84	28.07	27.79	27.96	23,820,336	-0.24(-0.85%)
Mar 14, 2013	28.09	28.29	28.09	28.20	20,193,112	+0.31(+1.12%)
Mar 13, 2013	28.01	28.03	27.85	27.89	33,063,972	-0.48(-1.68%)
Mar 12, 2013	28.64	28.64	28.25	28.37	32,682,070	-0.49(-1.68%)
Mar 11, 2013	28.96	29.09	28.80	28.85	30,498,590	-0.34(-1.15%)
Mar 08, 2013	29.32	29.32	29.06	29.19	17,438,222	+0.38(+1.32%)
Mar 07, 2013	28.74	28.84	28.64	28.81	10,441,895	+0.05(+0.18%)
Mar 06, 2013	28.55	28.83	28.63	28.76	17,596,774	+0.21(+0.73%)
Mar 05, 2013	28.41	28.66	28.40	28.55	18,460,080	+0.22(+0.76%)
Mar 04, 2013	28.22	28.34	28.10	28.33	25,122,844	-0.50(-1.74%)

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.