Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	23.72	23.74	23.43	23.43	250,729	-0.37(-1.56%)
May 30, 2013	23.84	23.94	23.80	23.80	65,087	-0.03(-0.14%)
May 29, 2013	23.98	23.98	23.71	23.84	63,546	-0.24(-1.01%)
May 28, 2013	24.25	24.32	24.03	24.08	73,491	-0.08(-0.34%)
May 24, 2013	24.13	24.17	24.08	24.16	42,296	-0.20(-0.84%)
May 23, 2013	24.15	24.37	23.78	24.37	59,211	-0.08(-0.34%)
May 22, 2013	24.79	24.93	24.37	24.45	289,732	-0.33(-1.32%)
May 21, 2013	24.69	24.85	24.60	24.78	180,280	-0.01(-0.05%)
May 20, 2013	24.71	24.81	24.61	24.79	154,075	+0.12(+0.47%)
May 17, 2013	24.55	24.71	24.47	24.67	210,292	+0.18(+0.73%)
May 16, 2013	24.52	24.63	24.47	24.49	388,133	-0.17(-0.67%)
May 15, 2013	24.49	24.71	24.49	24.66	87,601	-0.02(-0.08%)
May 13, 2013	24.63	24.69	24.59	24.68	66,706	-0.04(-0.16%)
May 10, 2013	24.67	24.74	24.58	24.72	40,343	+0.04(+0.16%)
May 09, 2013	24.88	24.88	24.59	24.68	104,975	-0.26(-1.05%)
May 08, 2013	24.86	24.98	24.86	24.94	55,817	+0.10(+0.41%)
May 07, 2013	24.72	24.85	24.72	24.84	54,205	+0.12(+0.47%)
May 06, 2013	24.83	24.83	24.69	24.72	65,742	-0.15(-0.62%)
May 03, 2013	24.90	24.94	24.85	24.88	438,362	+0.18(+0.73%)
May 02, 2013	24.55	24.72	24.54	24.70	119,918	+0.04(+0.16%)
May 01, 2013	24.89	24.99	24.60	24.66	167,269	-0.22(-0.90%)
Apr 30, 2013	24.72	24.91	24.71	24.88	144,192	+0.12(+0.49%)
Apr 29, 2013	24.53	24.81	24.53	24.76	71,513	+0.27(+1.10%)
Apr 26, 2013	24.48	24.52	24.47	24.49	45,510	+0.01(+0.03%)
Apr 25, 2013	24.62	24.63	24.47	24.49	140,330	-0.01(-0.05%)
Apr 24, 2013	24.39	24.55	24.37	24.50	157,582	+0.12(+0.50%)
Apr 23, 2013	24.23	24.39	24.20	24.38	703,366	+0.17(+0.69%)
Apr 22, 2013	24.11	24.25	24.05	24.21	63,953	+0.15(+0.61%)
Apr 19, 2013	24.03	24.07	23.97	24.07	49,413	+0.15(+0.64%)
Apr 18, 2013	23.85	23.95	23.79	23.91	461,134	+0.08(+0.32%)
Apr 17, 2013	23.95	23.99	23.69	23.83	200,789	-0.31(-1.27%)
Apr 16, 2013	23.96	24.15	23.95	24.14	74,922	+0.28(+1.18%)
Apr 15, 2013	24.13	24.19	23.82	23.86	90,234	-0.41(-1.69%)
Apr 12, 2013	24.15	24.30	24.14	24.27	123,236	-0.06(-0.24%)
Apr 11, 2013	24.27	24.40	24.25	24.33	907,052	+0.01(+0.03%)
Apr 10, 2013	24.17	24.36	24.17	24.32	93,951	+0.26(+1.09%)
Apr 09, 2013	23.98	24.14	23.90	24.06	66,231	+0.10(+0.40%)
Apr 08, 2013	23.82	23.96	23.79	23.96	44,255	+0.10(+0.40%)
Apr 05, 2013	23.57	23.89	23.53	23.87	124,673	+0.00(+0.00%)
Apr 04, 2013	23.73	23.88	23.73	23.87	156,489	+0.22(+0.95%)
Apr 03, 2013	23.86	23.99	23.60	23.64	114,609	-0.21(-0.89%)
Apr 02, 2013	23.85	23.93	23.81	23.85	89,439	+0.12(+0.51%)
Apr 01, 2013	23.73	23.79	23.65	23.73	191,387	-0.06(-0.24%)
Mar 28, 2013	23.70	23.80	23.66	23.79	277,487	+0.19(+0.79%)
Mar 27, 2013	23.48	23.67	23.43	23.60	168,561	+0.00(+0.00%)
Mar 26, 2013	23.57	23.65	23.54	23.60	153,806	+0.11(+0.46%)
Mar 25, 2013	23.73	23.78	23.40	23.50	153,782	-0.26(-1.08%)
Mar 22, 2013	23.63	23.76	23.60	23.75	105,165	+0.22(+0.95%)
Mar 21, 2013	23.50	23.66	23.46	23.53	112,984	-0.04(-0.16%)
Mar 20, 2013	23.53	23.58	23.48	23.57	115,431	+0.24(+1.02%)
Mar 19, 2013	23.39	23.47	23.20	23.33	131,171	+0.04(+0.19%)
Mar 18, 2013	23.25	23.40	23.25	23.28	125,437	-0.16(-0.68%)
Mar 15, 2013	23.36	23.46	23.34	23.44	78,433	+0.06(+0.27%)
Mar 14, 2013	23.28	23.39	23.22	23.38	119,153	+0.20(+0.88%)
Mar 13, 2013	23.28	23.28	23.14	23.18	278,275	-0.13(-0.58%)
Mar 12, 2013	23.39	23.43	23.21	23.31	106,977	-0.12(-0.49%)
Mar 11, 2013	23.35	23.44	23.30	23.43	85,644	+0.00(+0.00%)
Mar 08, 2013	23.43	23.47	23.29	23.43	99,423	+0.02(+0.08%)
Mar 07, 2013	23.35	23.44	23.35	23.41	40,204	+0.05(+0.22%)
Mar 06, 2013	23.41	23.42	23.26	23.35	81,103	-0.03(-0.14%)
Mar 05, 2013	23.37	23.44	23.34	23.39	114,956	+0.05(+0.22%)
Mar 04, 2013	23.16	23.34	23.12	23.34	64,967	+0.20(+0.86%)

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.