Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	27.54	27.68	27.19	27.20	2,689,107	-0.45(-1.64%)
May 30, 2013	27.34	27.84	27.26	27.65	3,312,742	+0.38(+1.39%)
May 29, 2013	26.95	27.41	26.93	27.27	3,199,216	+0.05(+0.18%)
May 28, 2013	27.20	27.46	27.16	27.22	2,974,143	+0.39(+1.46%)
May 24, 2013	26.53	26.86	26.46	26.83	2,114,033	+0.17(+0.65%)
May 23, 2013	26.19	26.77	26.18	26.66	3,234,830	+0.01(+0.05%)
May 22, 2013	27.00	27.54	26.56	26.64	5,138,310	-0.66(-2.42%)
May 21, 2013	27.15	27.54	27.15	27.31	3,598,907	-0.07(-0.25%)
May 20, 2013	27.40	27.85	27.37	27.37	3,820,808	-0.09(-0.33%)
May 17, 2013	27.41	27.56	27.33	27.46	2,426,653	+0.26(+0.96%)
May 16, 2013	27.09	27.46	27.07	27.20	2,546,057	+0.01(+0.05%)
May 15, 2013	26.90	27.24	26.78	27.19	2,191,310	+0.81(+3.05%)
May 13, 2013	26.10	26.66	26.07	26.38	2,571,018	+0.25(+0.95%)
May 10, 2013	26.06	26.14	25.87	26.14	1,537,685	+0.14(+0.53%)
May 09, 2013	26.16	26.25	25.94	26.00	1,398,965	-0.17(-0.66%)
May 08, 2013	25.76	26.18	25.66	26.17	2,839,015	+0.10(+0.37%)
May 07, 2013	25.94	26.14	25.70	26.07	2,176,214	+0.27(+1.04%)
May 06, 2013	25.29	25.80	25.22	25.80	3,376,110	+0.28(+1.08%)
May 03, 2013	25.20	25.55	25.08	25.53	4,237,144	+0.56(+2.26%)
May 02, 2013	24.70	25.02	24.66	24.96	1,744,977	+0.32(+1.31%)
May 01, 2013	24.96	25.03	24.60	24.64	2,250,817	-0.32(-1.30%)
Apr 30, 2013	24.94	24.99	24.76	24.96	2,241,132	+0.01(+0.06%)
Apr 29, 2013	24.81	24.98	24.76	24.95	2,126,977	+0.22(+0.89%)
Apr 26, 2013	24.90	24.94	24.56	24.73	2,117,575	-0.21(-0.86%)
Apr 25, 2013	24.76	25.10	24.71	24.94	3,684,543	+0.24(+0.98%)
Apr 24, 2013	24.20	24.74	24.13	24.70	2,334,384	+0.53(+2.19%)
Apr 23, 2013	24.06	24.29	23.97	24.17	3,415,064	+0.28(+1.15%)
Apr 22, 2013	24.03	24.03	23.64	23.90	1,927,757	-0.11(-0.46%)
Apr 19, 2013	23.76	24.12	23.66	24.01	2,417,681	+0.39(+1.63%)
Apr 18, 2013	23.72	23.81	23.35	23.62	3,709,729	-0.08(-0.35%)
Apr 17, 2013	23.81	23.95	23.46	23.70	3,371,869	-0.25(-1.04%)
Apr 16, 2013	23.46	24.00	23.37	23.95	3,492,727	+0.45(+1.90%)
Apr 15, 2013	23.99	24.17	23.50	23.50	3,261,015	-0.63(-2.62%)
Apr 12, 2013	24.24	24.41	24.03	24.14	1,561,750	-0.28(-1.13%)
Apr 11, 2013	24.44	24.61	24.19	24.41	2,309,973	-0.01(-0.03%)
Apr 10, 2013	24.11	24.44	24.10	24.42	1,740,676	+0.35(+1.46%)
Apr 09, 2013	23.90	24.19	23.81	24.07	2,215,276	+0.21(+0.87%)
Apr 08, 2013	23.79	23.87	23.47	23.86	2,455,134	+0.10(+0.41%)
Apr 05, 2013	23.24	23.81	23.10	23.77	3,947,287	+0.19(+0.79%)
Apr 04, 2013	23.61	23.77	23.37	23.58	6,592,077	+0.03(+0.15%)
Apr 03, 2013	24.21	24.28	23.50	23.55	4,758,797	-0.66(-2.73%)
Apr 02, 2013	24.48	24.51	24.14	24.21	2,234,741	-0.09(-0.37%)
Apr 01, 2013	24.76	24.76	24.18	24.30	2,398,420	-0.46(-1.86%)
Mar 28, 2013	24.59	24.78	24.43	24.76	2,564,122	+0.17(+0.70%)
Mar 27, 2013	24.69	24.69	24.41	24.59	2,041,171	-0.27(-1.08%)
Mar 26, 2013	24.92	24.99	24.78	24.85	1,587,953	+0.06(+0.25%)
Mar 25, 2013	25.07	25.09	24.67	24.79	1,706,867	-0.17(-0.69%)
Mar 22, 2013	24.87	24.97	24.74	24.96	2,917,701	+0.18(+0.72%)
Mar 21, 2013	24.75	24.87	24.60	24.79	3,896,169	-0.08(-0.33%)
Mar 20, 2013	24.96	25.03	24.84	24.87	1,736,135	+0.13(+0.53%)
Mar 19, 2013	24.98	25.03	24.64	24.74	2,919,536	-0.17(-0.69%)
Mar 18, 2013	24.81	25.11	24.78	24.91	3,464,919	-0.41(-1.63%)
Mar 15, 2013	25.18	25.43	25.04	25.32	4,216,057	-0.01(-0.03%)
Mar 14, 2013	25.25	25.36	25.17	25.33	2,670,567	+0.23(+0.91%)
Mar 13, 2013	24.98	25.15	24.83	25.10	1,506,117	+0.21(+0.83%)
Mar 12, 2013	25.13	25.18	24.83	24.90	2,476,952	-0.26(-1.04%)
Mar 11, 2013	24.87	25.35	24.85	25.16	3,829,248	+0.28(+1.13%)
Mar 08, 2013	24.42	24.92	24.40	24.87	3,933,567	+0.66(+2.75%)
Mar 07, 2013	24.22	24.60	24.11	24.21	4,561,278	+0.02(+0.09%)
Mar 06, 2013	24.05	24.28	23.96	24.19	3,067,609	+0.32(+1.32%)
Mar 05, 2013	24.20	24.31	23.80	23.87	4,630,202	-0.23(-0.94%)
Mar 04, 2013	23.54	24.12	23.52	24.10	3,467,866	+0.47(+1.97%)

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.