Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	26.51	26.83	25.93	25.93	1,893,043	-0.67(-2.52%)
May 30, 2013	26.47	27.57	25.98	26.60	9,377,826	-2.63(-8.99%)
May 29, 2013	28.87	29.34	28.46	29.23	1,170,505	+0.25(+0.87%)
May 28, 2013	29.43	29.48	28.87	28.98	662,083	-0.18(-0.60%)
May 24, 2013	28.97	29.25	28.73	29.16	485,163	-0.11(-0.36%)
May 23, 2013	29.29	29.54	29.00	29.26	698,311	-0.05(-0.18%)
May 22, 2013	29.63	29.87	29.29	29.32	956,808	-0.22(-0.75%)
May 21, 2013	29.14	29.72	29.14	29.54	828,885	+0.41(+1.41%)
May 20, 2013	28.43	29.26	28.35	29.13	769,133	+0.69(+2.41%)
May 17, 2013	28.50	28.55	28.20	28.44	542,447	+0.02(+0.08%)
May 16, 2013	28.38	28.87	28.19	28.42	681,144	-0.08(-0.27%)
May 15, 2013	28.68	28.77	28.39	28.49	1,063,451	-0.19(-0.66%)
May 13, 2013	28.75	28.79	28.43	28.68	416,455	-0.02(-0.08%)
May 10, 2013	28.04	28.75	28.01	28.71	706,396	+0.65(+2.31%)
May 09, 2013	28.52	28.64	27.96	28.06	1,181,654	-0.41(-1.44%)
May 08, 2013	28.72	28.81	28.42	28.47	886,340	-0.21(-0.72%)
May 07, 2013	28.50	28.80	28.39	28.68	669,548	+0.24(+0.86%)
May 06, 2013	28.12	28.65	27.99	28.43	428,871	+0.25(+0.89%)
May 03, 2013	27.79	28.28	27.47	28.18	2,780,834	+0.53(+1.93%)
May 02, 2013	27.66	27.92	27.47	27.65	1,076,984	+0.10(+0.36%)
May 01, 2013	27.66	27.91	27.53	27.55	404,420	-0.19(-0.69%)
Apr 30, 2013	27.76	28.15	27.63	27.74	1,951,610	-0.08(-0.30%)
Apr 29, 2013	28.25	28.27	27.63	27.82	790,848	-0.28(-1.00%)
Apr 26, 2013	28.49	28.39	27.96	28.11	615,164	-0.29(-1.02%)
Apr 25, 2013	28.15	28.80	28.13	28.39	591,755	+0.39(+1.39%)
Apr 24, 2013	27.99	28.22	27.80	28.01	351,400	-0.01(-0.03%)
Apr 23, 2013	27.99	28.31	27.80	28.01	336,343	+0.12(+0.44%)
Apr 22, 2013	27.87	27.98	27.61	27.89	473,535	+0.08(+0.30%)
Apr 19, 2013	27.41	27.82	27.26	27.81	537,014	+0.49(+1.78%)
Apr 18, 2013	27.49	27.68	27.18	27.32	1,161,471	-0.19(-0.69%)
Apr 17, 2013	26.73	27.57	26.73	27.51	1,209,498	+0.66(+2.44%)
Apr 16, 2013	26.63	26.86	26.31	26.86	645,170	+0.34(+1.26%)
Apr 15, 2013	27.30	27.30	26.41	26.52	718,035	-0.95(-3.47%)
Apr 12, 2013	27.21	27.69	27.21	27.47	506,530	+0.11(+0.39%)
Apr 11, 2013	26.93	27.49	26.86	27.37	583,097	+0.46(+1.70%)
Apr 10, 2013	26.48	27.42	26.48	26.91	770,912	+0.02(+0.06%)
Apr 09, 2013	27.14	27.29	26.85	26.89	808,898	-0.24(-0.87%)
Apr 08, 2013	27.01	27.14	26.48	27.13	528,922	+0.18(+0.68%)
Apr 05, 2013	26.55	27.00	26.51	26.95	1,046,143	+0.02(+0.08%)
Apr 04, 2013	25.98	27.00	25.92	26.92	1,038,121	+0.97(+3.76%)
Apr 03, 2013	26.22	26.46	25.71	25.95	1,462,332	-0.19(-0.73%)
Apr 02, 2013	26.21	26.38	26.06	26.14	808,209	+0.02(+0.06%)
Apr 01, 2013	26.80	27.08	26.06	26.12	1,025,938	-0.74(-2.75%)
Mar 28, 2013	27.20	27.21	26.71	26.86	760,680	-0.31(-1.15%)
Mar 27, 2013	26.79	27.28	26.58	27.18	795,725	+0.23(+0.85%)
Mar 26, 2013	27.27	27.27	26.57	26.95	756,216	-0.27(-1.01%)
Mar 25, 2013	27.35	27.75	27.12	27.22	836,231	+0.10(+0.37%)
Mar 22, 2013	27.07	27.20	26.90	27.12	753,352	+0.08(+0.31%)
Mar 21, 2013	27.11	27.11	26.67	27.04	520,656	-0.15(-0.56%)
Mar 20, 2013	26.81	27.27	26.69	27.19	887,481	+0.56(+2.12%)
Mar 19, 2013	26.81	26.90	26.35	26.63	1,034,442	-0.18(-0.68%)
Mar 18, 2013	26.79	27.11	26.78	26.81	960,244	-0.36(-1.32%)
Mar 15, 2013	27.38	27.41	27.08	27.17	1,006,425	-0.18(-0.67%)
Mar 14, 2013	27.37	27.45	27.30	27.35	655,426	-0.02(-0.08%)
Mar 13, 2013	27.25	27.52	27.24	27.37	749,150	+0.14(+0.50%)
Mar 12, 2013	27.23	27.35	26.97	27.24	779,097	-0.08(-0.31%)
Mar 11, 2013	27.27	27.49	27.18	27.32	1,028,794	+0.00(+0.00%)
Mar 08, 2013	27.08	27.40	26.91	27.32	1,801,957	+0.28(+1.04%)
Mar 07, 2013	27.20	27.31	26.48	27.04	2,040,230	-0.36(-1.31%)
Mar 06, 2013	27.69	27.98	26.70	27.40	5,692,899	+1.58(+6.14%)
Mar 05, 2013	25.22	26.11	24.98	25.81	2,660,493	+0.84(+3.35%)
Mar 04, 2013	25.20	25.24	24.82	24.97	2,694,368	-0.24(-0.94%)

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.