Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	22.97	23.42	22.81	22.83	127,785	-0.33(-1.42%)
May 30, 2013	22.85	23.50	22.68	23.16	132,302	+0.35(+1.53%)
May 29, 2013	23.15	23.28	22.50	22.81	133,228	-0.57(-2.44%)
May 28, 2013	23.40	23.83	23.09	23.38	160,254	+0.49(+2.14%)
May 24, 2013	22.82	23.03	22.52	22.89	0	-0.07(-0.30%)
May 23, 2013	22.44	23.20	22.44	22.96	0	-0.03(-0.13%)
May 22, 2013	23.72	24.03	22.94	22.99	0	-0.63(-2.67%)
May 21, 2013	23.56	23.79	23.30	23.62	0	+0.13(+0.55%)
May 20, 2013	23.24	23.60	23.06	23.49	0	+0.19(+0.82%)
May 17, 2013	22.59	23.35	22.59	23.30	0	+0.78(+3.46%)
May 16, 2013	22.60	22.91	22.36	22.52	227,660	-0.13(-0.57%)
May 15, 2013	22.19	23.03	22.19	22.65	0	+0.76(+3.47%)
May 13, 2013	22.21	22.21	21.72	21.89	0	-0.41(-1.84%)
May 10, 2013	21.93	22.30	21.80	22.30	0	+0.47(+2.15%)
May 09, 2013	22.05	22.20	21.76	21.83	0	-0.19(-0.86%)
May 08, 2013	21.60	22.16	21.58	22.02	0	+0.41(+1.90%)
May 07, 2013	21.75	22.10	21.48	21.61	258,675	+0.03(+0.14%)
May 06, 2013	21.40	21.72	21.15	21.58	0	+0.24(+1.12%)
May 03, 2013	21.53	21.61	21.27	21.34	0	+0.14(+0.66%)
May 02, 2013	20.57	21.28	20.00	21.20	1,316,535	+0.87(+4.28%)
May 01, 2013	21.05	21.22	20.27	20.33	331,196	-0.73(-3.47%)
Apr 30, 2013	21.10	21.31	20.95	21.06	0	-0.01(-0.05%)
Apr 29, 2013	21.23	21.37	20.87	21.07	176,902	+0.00(+0.00%)
Apr 26, 2013	21.25	21.26	20.87	21.07	233,545	-0.19(-0.89%)
Apr 25, 2013	21.59	22.47	21.12	21.26	559,726	+0.28(+1.33%)
Apr 24, 2013	21.29	21.63	19.72	20.98	870,028	-0.16(-0.76%)
Apr 23, 2013	20.84	21.27	20.63	21.14	304,465	+0.47(+2.27%)
Apr 22, 2013	20.42	20.82	19.78	20.67	364,868	+0.23(+1.13%)
Apr 19, 2013	20.27	20.59	19.92	20.44	361,862	+0.20(+0.99%)
Apr 18, 2013	20.82	20.82	20.01	20.24	199,115	-0.48(-2.32%)
Apr 17, 2013	21.16	21.16	20.32	20.72	224,537	-0.64(-3.00%)
Apr 16, 2013	20.82	21.41	20.73	21.36	232,757	+0.79(+3.84%)
Apr 15, 2013	22.02	22.02	20.41	20.57	268,730	-1.67(-7.51%)
Apr 12, 2013	22.10	22.41	22.08	22.24	310,512	+0.02(+0.09%)
Apr 11, 2013	22.28	22.34	22.05	22.22	205,960	-0.04(-0.18%)
Apr 10, 2013	21.83	22.35	21.76	22.26	146,218	+0.47(+2.16%)
Apr 09, 2013	21.84	22.15	21.71	21.79	297,433	-0.06(-0.27%)
Apr 08, 2013	21.47	21.90	21.36	21.85	269,412	+0.49(+2.29%)
Apr 05, 2013	21.37	21.73	21.15	21.36	378,011	-0.48(-2.20%)
Apr 04, 2013	21.53	22.11	21.45	21.84	396,874	+0.31(+1.44%)
Apr 03, 2013	21.95	22.03	21.45	21.53	292,224	-0.31(-1.42%)
Apr 02, 2013	22.43	22.64	21.71	21.84	386,300	-0.39(-1.75%)
Apr 01, 2013	21.89	22.74	21.88	22.23	486,377	-0.92(-3.97%)
Mar 28, 2013	24.40	24.55	22.44	23.15	957,844	-1.55(-6.28%)
Mar 27, 2013	25.00	25.62	24.52	24.70	247,034	-0.45(-1.79%)
Mar 26, 2013	25.36	25.45	24.94	25.15	140,779	-0.01(-0.04%)
Mar 25, 2013	25.50	26.09	24.70	25.16	441,424	-0.30(-1.18%)
Mar 22, 2013	25.48	25.60	25.31	25.46	282,938	-0.01(-0.04%)
Mar 21, 2013	25.40	25.61	25.26	25.47	166,726	-0.15(-0.59%)
Mar 20, 2013	25.35	25.65	25.34	25.62	128,186	+0.51(+2.03%)
Mar 19, 2013	25.53	25.79	24.87	25.11	349,558	-0.33(-1.30%)
Mar 18, 2013	25.16	25.66	25.08	25.44	215,494	-0.12(-0.47%)
Mar 15, 2013	25.46	25.75	25.38	25.56	802,342	+0.10(+0.39%)
Mar 14, 2013	25.31	25.65	25.23	25.46	228,914	+0.22(+0.87%)
Mar 13, 2013	25.00	25.30	24.65	25.24	206,726	+0.32(+1.28%)
Mar 12, 2013	25.52	25.69	24.71	24.92	266,350	-0.62(-2.43%)
Mar 11, 2013	25.43	25.75	25.41	25.54	301,533	-0.03(-0.12%)
Mar 08, 2013	25.39	25.66	24.92	25.57	345,275	+0.46(+1.83%)
Mar 07, 2013	24.92	25.34	24.54	25.11	520,697	+0.16(+0.64%)
Mar 06, 2013	24.97	25.28	24.83	24.95	302,924	-0.02(-0.08%)
Mar 05, 2013	24.19	25.07	24.07	24.97	412,640	+0.98(+4.09%)
Mar 04, 2013	23.95	24.46	23.35	23.99	401,402	+0.03(+0.13%)

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.