Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	26.34	26.40	26.16	26.16	37,025	-0.41(-1.55%)
May 30, 2013	26.58	26.65	26.49	26.57	46,774	-0.29(-1.07%)
May 29, 2013	26.96	26.96	26.78	26.86	44,382	-0.43(-1.58%)
May 28, 2013	27.51	27.59	27.26	27.29	124,744	+0.17(+0.61%)
May 24, 2013	27.10	27.13	26.95	27.13	35,646	-0.37(-1.36%)
May 23, 2013	27.20	27.50	26.87	27.50	83,782	-0.66(-2.35%)
May 22, 2013	28.48	28.67	28.07	28.17	26,184	-0.53(-1.86%)
May 21, 2013	28.61	28.76	28.56	28.70	25,149	-0.21(-0.72%)
May 20, 2013	28.80	28.93	28.80	28.91	33,394	+0.06(+0.20%)
May 17, 2013	28.66	28.85	28.66	28.85	45,433	+0.50(+1.76%)
May 16, 2013	28.45	28.51	28.33	28.35	27,389	-0.14(-0.49%)
May 15, 2013	28.45	28.53	28.39	28.49	56,927	-0.44(-1.52%)
May 13, 2013	28.93	28.94	28.86	28.93	46,285	-0.19(-0.64%)
May 10, 2013	29.10	29.12	29.00	29.12	34,701	-0.07(-0.25%)
May 09, 2013	29.37	29.41	29.11	29.19	135,380	-0.43(-1.44%)
May 08, 2013	29.52	29.62	29.52	29.62	31,849	-0.01(-0.05%)
May 07, 2013	29.62	29.68	29.56	29.63	46,758	-0.16(-0.53%)
May 06, 2013	29.74	29.80	29.71	29.79	64,475	-0.01(-0.02%)
May 03, 2013	29.61	29.85	29.46	29.80	82,322	+0.34(+1.15%)
May 02, 2013	29.39	29.52	29.38	29.46	15,481	+0.17(+0.57%)
May 01, 2013	29.45	29.47	29.29	29.29	25,286	-0.19(-0.66%)
Apr 30, 2013	29.38	29.51	29.33	29.49	31,580	+0.17(+0.57%)
Apr 29, 2013	29.10	29.38	29.10	29.32	35,624	+0.30(+1.03%)
Apr 26, 2013	29.03	29.05	28.95	29.02	13,215	-0.17(-0.58%)
Apr 25, 2013	29.16	29.29	29.16	29.19	17,788	+0.12(+0.40%)
Apr 24, 2013	28.93	29.15	28.93	29.07	25,713	+0.14(+0.50%)
Apr 23, 2013	28.87	29.01	28.84	28.93	220,083	-0.06(-0.20%)
Apr 22, 2013	28.82	29.01	28.76	28.99	25,083	-0.05(-0.18%)
Apr 19, 2013	28.84	29.04	28.84	29.04	21,548	+0.47(+1.64%)
Apr 18, 2013	28.62	28.62	28.49	28.57	17,749	-0.04(-0.12%)
Apr 17, 2013	28.72	28.72	28.48	28.61	23,439	-0.32(-1.10%)
Apr 16, 2013	28.77	28.92	28.73	28.92	46,492	+0.37(+1.31%)
Apr 15, 2013	28.84	28.84	28.47	28.55	57,486	-0.55(-1.88%)
Apr 12, 2013	28.98	29.10	28.95	29.10	14,783	+0.36(+1.25%)
Apr 11, 2013	28.68	28.81	28.64	28.74	37,181	+0.09(+0.30%)
Apr 10, 2013	28.46	28.66	28.46	28.65	31,374	+0.30(+1.04%)
Apr 09, 2013	28.30	28.45	28.21	28.35	26,894	-0.21(-0.73%)
Apr 08, 2013	28.38	28.60	28.35	28.56	120,573	+0.14(+0.51%)
Apr 05, 2013	28.14	28.46	28.14	28.42	33,053	+0.51(+1.84%)
Apr 04, 2013	27.80	27.97	27.76	27.91	14,994	+0.62(+2.26%)
Apr 03, 2013	27.57	27.57	27.29	27.29	30,260	-0.24(-0.86%)
Apr 02, 2013	27.45	27.62	27.45	27.52	31,485	+0.68(+2.52%)
Apr 01, 2013	26.98	26.98	26.82	26.85	139,119	-0.55(-2.01%)
Mar 28, 2013	27.36	27.45	27.25	27.40	23,412	-0.05(-0.20%)
Mar 27, 2013	27.30	27.46	27.30	27.45	21,878	+0.16(+0.58%)
Mar 26, 2013	27.17	27.29	27.12	27.29	32,322	+0.30(+1.12%)
Mar 25, 2013	27.21	27.21	26.94	26.99	14,234	+0.01(+0.03%)
Mar 22, 2013	26.94	27.06	26.94	26.98	38,819	+0.23(+0.85%)
Mar 21, 2013	26.84	26.86	26.72	26.76	41,471	-0.22(-0.83%)
Mar 20, 2013	26.94	26.98	26.90	26.98	17,210	+0.23(+0.86%)
Mar 19, 2013	26.94	26.94	26.64	26.75	18,503	-0.30(-1.12%)
Mar 18, 2013	26.89	27.05	26.89	27.05	27,667	-0.10(-0.36%)
Mar 15, 2013	27.20	27.24	27.11	27.15	32,073	-0.04(-0.16%)
Mar 14, 2013	27.01	27.20	27.01	27.19	16,439	+0.44(+1.64%)
Mar 13, 2013	26.81	26.84	26.69	26.76	22,882	-0.01(-0.03%)
Mar 12, 2013	26.92	26.94	26.71	26.76	18,923	-0.20(-0.75%)
Mar 11, 2013	26.87	26.97	26.87	26.96	17,167	+0.04(+0.16%)
Mar 08, 2013	26.86	26.93	26.77	26.92	19,925	+0.03(+0.11%)
Mar 07, 2013	26.84	26.92	26.84	26.89	24,290	+0.06(+0.24%)
Mar 06, 2013	26.86	26.87	26.74	26.83	23,469	+0.06(+0.24%)
Mar 05, 2013	26.76	26.83	26.74	26.76	28,141	-0.01(-0.05%)
Mar 04, 2013	26.72	26.80	26.66	26.78	65,987	+0.11(+0.43%)

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.