Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	19.57	19.60	19.38	19.38	1,279,002	-0.33(-1.68%)
May 30, 2013	19.76	19.76	19.62	19.71	0	-0.22(-1.10%)
May 29, 2013	19.99	20.00	19.84	19.93	569,111	-0.31(-1.52%)
May 28, 2013	20.39	20.53	20.20	20.24	403,580	+0.12(+0.62%)
May 24, 2013	20.10	20.12	20.02	20.12	0	-0.30(-1.48%)
May 23, 2013	20.19	20.42	19.99	20.42	0	-0.45(-2.18%)
May 22, 2013	21.16	21.28	20.82	20.87	0	-0.39(-1.83%)
May 21, 2013	21.23	21.31	21.14	21.26	0	-0.14(-0.68%)
May 20, 2013	21.29	21.42	21.29	21.41	0	+0.07(+0.32%)
May 17, 2013	21.21	21.36	21.20	21.34	0	+0.30(+1.43%)
May 16, 2013	21.15	21.15	21.02	21.04	402,865	-0.08(-0.36%)
May 15, 2013	21.08	21.12	20.98	21.11	0	-0.22(-1.05%)
May 13, 2013	21.35	21.36	21.29	21.34	0	-0.12(-0.58%)
May 10, 2013	21.47	21.47	21.36	21.46	0	-0.02(-0.08%)
May 09, 2013	21.63	21.63	21.46	21.48	0	-0.32(-1.49%)
May 08, 2013	21.75	21.81	21.70	21.80	0	-0.01(-0.03%)
May 07, 2013	21.81	21.83	21.73	21.81	0	-0.08(-0.35%)
May 06, 2013	21.86	21.89	21.82	21.89	0	-0.02(-0.11%)
May 03, 2013	21.83	21.94	21.70	21.91	0	+0.21(+0.95%)
May 02, 2013	21.62	21.72	21.62	21.70	0	+0.14(+0.66%)
May 01, 2013	21.65	21.70	21.52	21.56	0	-0.11(-0.49%)
Apr 30, 2013	21.50	21.69	21.50	21.67	0	+0.10(+0.47%)
Apr 29, 2013	21.37	21.59	21.37	21.57	264,283	+0.24(+1.11%)
Apr 26, 2013	21.37	21.37	21.25	21.33	701,112	-0.11(-0.50%)
Apr 25, 2013	21.39	21.53	21.39	21.44	0	+0.07(+0.33%)
Apr 24, 2013	21.31	21.44	21.31	21.37	0	+0.07(+0.33%)
Apr 23, 2013	21.24	21.31	21.19	21.30	387,260	+0.02(+0.11%)
Apr 22, 2013	21.22	21.30	21.13	21.27	463,348	-0.09(-0.41%)
Apr 19, 2013	21.24	21.36	21.22	21.36	408,042	+0.33(+1.57%)
Apr 18, 2013	21.11	21.13	20.95	21.03	288,655	+0.03(+0.14%)
Apr 17, 2013	21.08	21.14	20.92	21.00	277,515	-0.21(-1.00%)
Apr 16, 2013	21.14	21.23	21.08	21.21	346,174	+0.28(+1.35%)
Apr 15, 2013	21.19	21.20	20.92	20.93	326,190	-0.47(-2.18%)
Apr 12, 2013	21.30	21.40	21.27	21.40	278,883	+0.32(+1.51%)
Apr 11, 2013	21.08	21.15	21.04	21.08	266,039	+0.04(+0.20%)
Apr 10, 2013	20.97	21.07	20.95	21.04	264,971	+0.17(+0.79%)
Apr 09, 2013	20.84	20.94	20.73	20.87	307,619	-0.17(-0.83%)
Apr 08, 2013	20.91	21.05	20.88	21.05	576,717	+0.13(+0.64%)
Apr 05, 2013	20.76	20.92	20.62	20.91	404,395	+0.31(+1.49%)
Apr 04, 2013	20.42	20.61	20.42	20.61	431,921	+0.47(+2.35%)
Apr 03, 2013	20.33	20.33	20.10	20.13	403,693	-0.17(-0.81%)
Apr 02, 2013	20.31	20.35	20.25	20.30	3,325,408	+0.48(+2.44%)
Apr 01, 2013	19.98	19.98	19.79	19.81	506,458	-0.36(-1.79%)
Mar 28, 2013	20.13	20.26	20.09	20.17	627,993	-0.02(-0.12%)
Mar 27, 2013	20.06	20.20	20.06	20.20	268,119	+0.11(+0.53%)
Mar 26, 2013	19.97	20.09	19.97	20.09	170,068	+0.24(+1.22%)
Mar 25, 2013	20.02	20.03	19.81	19.85	261,418	-0.04(-0.18%)
Mar 22, 2013	19.84	19.92	19.78	19.89	363,704	+0.25(+1.28%)
Mar 21, 2013	19.70	19.76	19.63	19.63	180,439	-0.16(-0.81%)
Mar 20, 2013	19.83	19.83	19.76	19.79	222,274	+0.12(+0.61%)
Mar 19, 2013	19.79	19.79	19.55	19.67	321,043	-0.15(-0.77%)
Mar 18, 2013	19.85	19.89	19.75	19.83	286,939	-0.15(-0.76%)
Mar 15, 2013	20.00	20.04	19.94	19.98	486,705	-0.05(-0.23%)
Mar 14, 2013	19.92	20.04	19.92	20.03	270,944	+0.27(+1.36%)
Mar 13, 2013	19.79	19.83	19.72	19.76	310,946	-0.05(-0.26%)
Mar 12, 2013	19.92	19.93	19.77	19.81	405,258	-0.14(-0.71%)
Mar 11, 2013	19.92	19.95	19.86	19.95	243,506	+0.06(+0.32%)
Mar 08, 2013	19.88	19.90	19.83	19.89	182,072	-0.07(-0.35%)
Mar 07, 2013	19.87	19.97	19.87	19.96	265,178	+0.08(+0.41%)
Mar 06, 2013	19.96	19.96	19.83	19.87	413,733	+0.00(+0.00%)
Mar 05, 2013	19.88	19.92	19.82	19.87	303,355	+0.03(+0.15%)
Mar 04, 2013	19.77	19.85	19.72	19.85	461,915	+0.05(+0.24%)

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.