Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	20.87	21.17	20.72	20.72	1,601,197	-0.25(-1.20%)
May 30, 2013	21.01	21.17	20.90	20.97	1,493,448	+0.02(+0.09%)
May 29, 2013	21.37	21.39	20.84	20.95	2,147,242	-0.57(-2.65%)
May 28, 2013	21.63	21.75	21.39	21.52	1,386,553	+0.16(+0.73%)
May 24, 2013	21.46	21.46	21.20	21.37	1,502,099	-0.22(-1.02%)
May 23, 2013	21.23	21.62	21.12	21.59	1,743,265	+0.10(+0.48%)
May 22, 2013	21.88	22.00	21.36	21.48	1,730,572	-0.40(-1.83%)
May 21, 2013	21.99	22.07	21.72	21.88	1,548,938	-0.05(-0.21%)
May 20, 2013	22.08	22.19	21.90	21.93	1,174,146	-0.21(-0.94%)
May 17, 2013	21.89	22.18	21.88	22.14	3,151,984	+0.30(+1.36%)
May 16, 2013	21.97	22.07	21.78	21.84	1,588,797	-0.25(-1.14%)
May 15, 2013	21.96	22.12	21.92	22.09	1,302,655	+0.32(+1.49%)
May 13, 2013	21.68	21.83	21.51	21.77	954,465	+0.09(+0.42%)
May 10, 2013	21.48	21.70	21.45	21.68	1,029,292	+0.21(+1.00%)
May 09, 2013	21.53	21.74	21.44	21.46	1,326,290	-0.07(-0.33%)
May 08, 2013	21.39	21.53	21.34	21.53	954,170	+0.12(+0.57%)
May 07, 2013	21.22	21.43	21.13	21.41	1,253,716	+0.30(+1.41%)
May 06, 2013	21.26	21.31	21.02	21.11	1,353,628	-0.15(-0.70%)
May 03, 2013	21.02	21.31	20.78	21.26	1,707,289	+0.48(+2.31%)
May 02, 2013	20.53	20.80	20.46	20.78	1,840,427	+0.34(+1.68%)
May 01, 2013	20.82	20.89	20.44	20.44	2,078,931	-0.43(-2.08%)
Apr 30, 2013	20.91	20.97	20.73	20.87	2,123,705	-0.06(-0.28%)
Apr 29, 2013	21.04	21.12	20.78	20.93	2,423,527	-0.16(-0.77%)
Apr 26, 2013	21.25	21.79	20.77	21.09	2,788,759	-0.69(-3.18%)
Apr 25, 2013	21.74	21.94	21.66	21.79	1,480,141	+0.17(+0.81%)
Apr 24, 2013	21.65	21.73	21.50	21.61	896,145	-0.01(-0.06%)
Apr 23, 2013	21.40	21.72	21.29	21.63	1,415,859	+0.37(+1.74%)
Apr 22, 2013	21.07	21.31	20.84	21.26	947,440	+0.23(+1.08%)
Apr 19, 2013	20.60	21.15	20.50	21.03	2,791,124	+0.36(+1.72%)
Apr 18, 2013	21.09	21.13	20.60	20.67	1,683,464	-0.36(-1.69%)
Apr 17, 2013	21.38	21.38	20.88	21.03	1,928,040	-0.48(-2.23%)
Apr 16, 2013	21.29	21.51	21.06	21.51	1,593,802	+0.43(+2.06%)
Apr 15, 2013	21.78	21.85	21.07	21.07	1,826,406	-0.80(-3.67%)
Apr 12, 2013	21.79	22.06	21.77	21.88	1,236,278	+0.00(+0.00%)
Apr 11, 2013	21.64	22.01	21.61	21.88	1,545,774	+0.27(+1.26%)
Apr 10, 2013	21.37	21.64	21.31	21.61	2,073,825	+0.31(+1.46%)
Apr 09, 2013	21.53	21.56	21.14	21.29	1,595,413	-0.21(-0.96%)
Apr 08, 2013	21.14	21.51	21.11	21.50	1,994,769	+0.38(+1.78%)
Apr 05, 2013	20.78	21.13	20.44	21.13	1,687,203	+0.00(+0.00%)
Apr 04, 2013	21.10	21.29	21.02	21.13	1,690,100	+0.08(+0.37%)
Apr 03, 2013	21.68	21.72	20.88	21.05	2,312,469	-0.66(-3.04%)
Apr 02, 2013	21.72	21.90	21.60	21.71	1,396,633	+0.03(+0.12%)
Apr 01, 2013	21.87	21.93	21.58	21.68	1,776,375	-0.19(-0.86%)
Mar 28, 2013	21.54	21.88	21.54	21.87	1,662,559	+0.29(+1.35%)
Mar 27, 2013	21.28	21.61	21.28	21.58	1,280,686	+0.10(+0.48%)
Mar 26, 2013	21.29	21.52	21.27	21.48	1,157,669	+0.23(+1.10%)
Mar 25, 2013	21.30	21.42	20.98	21.24	2,074,032	-0.02(-0.09%)
Mar 22, 2013	21.17	21.35	21.08	21.26	1,402,192	+0.14(+0.64%)
Mar 21, 2013	21.31	21.39	21.07	21.13	1,929,991	-0.30(-1.39%)
Mar 20, 2013	21.16	21.49	21.07	21.42	1,901,856	+0.38(+1.78%)
Mar 19, 2013	20.99	21.15	20.83	21.05	1,509,327	+0.11(+0.53%)
Mar 18, 2013	20.65	21.07	20.65	20.94	1,652,141	+0.08(+0.37%)
Mar 15, 2013	20.68	20.93	20.67	20.86	2,636,325	-0.17(-0.80%)
Mar 14, 2013	20.98	21.06	20.93	21.03	1,245,110	+0.10(+0.49%)
Mar 13, 2013	20.88	20.98	20.66	20.93	1,347,918	+0.06(+0.28%)
Mar 12, 2013	20.73	20.87	20.60	20.87	1,557,576	+0.13(+0.65%)
Mar 11, 2013	20.46	20.85	20.46	20.73	1,844,343	+0.27(+1.32%)
Mar 08, 2013	20.41	20.51	20.25	20.46	1,273,570	+0.18(+0.89%)
Mar 07, 2013	20.21	20.30	20.09	20.28	1,070,527	+0.09(+0.45%)
Mar 06, 2013	20.27	20.33	20.10	20.19	1,468,233	+0.01(+0.03%)
Mar 05, 2013	19.89	20.21	19.85	20.19	1,593,486	+0.37(+1.88%)
Mar 04, 2013	19.59	19.88	19.57	19.82	1,856,026	+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.