Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	20.79	21.09	20.64	20.64	1,607,200	-0.25(-1.20%)
May 30, 2013	20.93	21.09	20.82	20.89	1,499,047	+0.02(+0.09%)
May 29, 2013	21.29	21.31	20.76	20.87	2,155,292	-0.57(-2.65%)
May 28, 2013	21.54	21.67	21.31	21.44	1,391,752	+0.15(+0.73%)
May 24, 2013	21.38	21.38	21.13	21.29	1,507,730	-0.22(-1.02%)
May 23, 2013	21.15	21.54	21.04	21.51	1,749,801	+0.10(+0.48%)
May 22, 2013	21.80	21.92	21.28	21.40	1,737,060	-0.40(-1.83%)
May 21, 2013	21.91	21.98	21.64	21.80	1,554,744	-0.05(-0.21%)
May 20, 2013	22.00	22.11	21.82	21.85	1,178,548	-0.21(-0.94%)
May 17, 2013	21.81	22.09	21.80	22.05	3,163,801	+0.30(+1.36%)
May 16, 2013	21.89	21.99	21.70	21.76	1,594,753	-0.25(-1.14%)
May 15, 2013	21.88	22.03	21.83	22.01	1,307,538	+0.32(+1.49%)
May 13, 2013	21.60	21.74	21.43	21.69	958,044	+0.09(+0.42%)
May 10, 2013	21.40	21.62	21.37	21.60	1,033,151	+0.21(+1.00%)
May 09, 2013	21.45	21.65	21.36	21.38	1,331,262	-0.07(-0.33%)
May 08, 2013	21.31	21.45	21.26	21.45	957,748	+0.12(+0.57%)
May 07, 2013	21.14	21.35	21.05	21.33	1,258,416	+0.30(+1.41%)
May 06, 2013	21.18	21.23	20.94	21.03	1,358,702	-0.15(-0.70%)
May 03, 2013	20.94	21.23	20.71	21.18	1,713,690	+0.48(+2.31%)
May 02, 2013	20.45	20.73	20.38	20.71	1,847,326	+0.34(+1.68%)
May 01, 2013	20.74	20.81	20.36	20.36	2,086,725	-0.43(-2.08%)
Apr 30, 2013	20.83	20.89	20.65	20.80	2,131,667	-0.06(-0.28%)
Apr 29, 2013	20.96	21.04	20.70	20.85	2,432,612	-0.16(-0.77%)
Apr 26, 2013	21.17	21.71	20.69	21.02	2,799,214	-0.69(-3.18%)
Apr 25, 2013	21.65	21.85	21.58	21.71	1,485,690	+0.17(+0.81%)
Apr 24, 2013	21.57	21.65	21.42	21.53	899,505	-0.01(-0.06%)
Apr 23, 2013	21.32	21.63	21.21	21.54	1,421,167	+0.37(+1.74%)
Apr 22, 2013	21.00	21.23	20.76	21.18	950,991	+0.23(+1.08%)
Apr 19, 2013	20.52	21.07	20.42	20.95	2,801,588	+0.35(+1.72%)
Apr 18, 2013	21.02	21.05	20.52	20.60	1,689,775	-0.35(-1.69%)
Apr 17, 2013	21.30	21.30	20.81	20.95	1,935,268	-0.48(-2.23%)
Apr 16, 2013	21.21	21.43	20.98	21.43	1,599,777	+0.43(+2.06%)
Apr 15, 2013	21.70	21.77	21.00	21.00	1,833,253	-0.80(-3.67%)
Apr 12, 2013	21.71	21.98	21.69	21.80	1,240,913	+0.00(+0.00%)
Apr 11, 2013	21.56	21.93	21.53	21.80	1,551,569	+0.27(+1.26%)
Apr 10, 2013	21.29	21.56	21.23	21.52	2,081,600	+0.31(+1.46%)
Apr 09, 2013	21.45	21.48	21.06	21.22	1,601,394	-0.21(-0.96%)
Apr 08, 2013	21.06	21.43	21.03	21.42	2,002,247	+0.37(+1.78%)
Apr 05, 2013	20.71	21.05	20.36	21.05	1,693,528	+0.00(+0.00%)
Apr 04, 2013	21.02	21.22	20.94	21.05	1,696,436	+0.08(+0.37%)
Apr 03, 2013	21.60	21.63	20.80	20.97	2,321,139	-0.66(-3.04%)
Apr 02, 2013	21.64	21.82	21.52	21.63	1,401,869	+0.03(+0.12%)
Apr 01, 2013	21.79	21.85	21.50	21.60	1,783,034	-0.19(-0.86%)
Mar 28, 2013	21.46	21.80	21.46	21.79	1,668,792	+0.29(+1.35%)
Mar 27, 2013	21.20	21.53	21.20	21.50	1,285,487	+0.10(+0.48%)
Mar 26, 2013	21.21	21.44	21.19	21.40	1,162,009	+0.23(+1.10%)
Mar 25, 2013	21.22	21.34	20.90	21.16	2,081,808	-0.02(-0.09%)
Mar 22, 2013	21.09	21.27	21.00	21.18	1,407,448	+0.14(+0.64%)
Mar 21, 2013	21.23	21.31	21.00	21.05	1,937,226	-0.30(-1.39%)
Mar 20, 2013	21.08	21.41	21.00	21.34	1,908,986	+0.37(+1.78%)
Mar 19, 2013	20.91	21.07	20.75	20.97	1,514,986	+0.11(+0.53%)
Mar 18, 2013	20.58	20.99	20.58	20.86	1,658,335	+0.08(+0.37%)
Mar 15, 2013	20.60	20.85	20.60	20.78	2,646,208	-0.17(-0.80%)
Mar 14, 2013	20.90	20.98	20.85	20.95	1,249,777	+0.10(+0.50%)
Mar 13, 2013	20.80	20.90	20.58	20.85	1,352,971	+0.06(+0.28%)
Mar 12, 2013	20.66	20.79	20.52	20.79	1,563,415	+0.13(+0.65%)
Mar 11, 2013	20.38	20.77	20.38	20.66	1,851,257	+0.27(+1.32%)
Mar 08, 2013	20.34	20.44	20.17	20.39	1,278,345	+0.18(+0.89%)
Mar 07, 2013	20.13	20.23	20.02	20.21	1,074,540	+0.09(+0.44%)
Mar 06, 2013	20.20	20.25	20.02	20.12	1,473,737	+0.01(+0.03%)
Mar 05, 2013	19.82	20.13	19.78	20.11	1,599,460	+0.37(+1.88%)
Mar 04, 2013	19.52	19.81	19.50	19.74	1,862,984	+0.13(+0.68%)

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.