Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	23.40	23.98	23.35	23.75	711,235	+0.92(+4.02%)
Jun 26, 2013	22.69	22.89	22.48	22.84	387,016	+0.37(+1.63%)
Jun 25, 2013	22.33	22.63	21.89	22.47	574,808	+0.38(+1.73%)
Jun 24, 2013	21.95	22.25	21.48	22.09	558,514	-0.21(-0.94%)
Jun 21, 2013	23.09	23.27	22.20	22.30	1,099,699	-1.01(-4.34%)
Jun 20, 2013	23.71	23.76	23.12	23.31	583,034	-0.75(-3.10%)
Jun 19, 2013	24.51	24.51	24.03	24.06	300,361	-0.41(-1.68%)
Jun 18, 2013	24.28	24.63	23.94	24.47	600,575	+0.26(+1.09%)
Jun 17, 2013	24.87	24.87	24.01	24.21	603,213	-0.37(-1.52%)
Jun 14, 2013	24.87	25.14	24.49	24.58	272,483	-0.35(-1.40%)
Jun 13, 2013	24.36	24.94	24.31	24.93	250,877	+0.50(+2.04%)
Jun 12, 2013	25.38	25.43	24.41	24.43	270,844	-0.68(-2.73%)
Jun 11, 2013	25.38	25.61	25.03	25.12	369,246	-0.80(-3.09%)
Jun 10, 2013	25.06	26.07	24.96	25.92	448,720	+1.05(+4.22%)
Jun 07, 2013	24.49	25.18	24.47	24.87	568,812	+0.59(+2.44%)
Jun 06, 2013	24.15	24.50	23.92	24.28	285,627	+0.06(+0.26%)
Jun 05, 2013	24.89	24.96	24.18	24.21	183,090	-0.73(-2.93%)
Jun 04, 2013	25.26	25.43	24.68	24.94	333,773	-0.28(-1.11%)
Jun 03, 2013	24.98	25.27	24.58	25.22	479,722	+0.25(+1.00%)
May 31, 2013	24.75	25.51	24.67	24.98	325,911	-0.05(-0.22%)
May 30, 2013	25.29	25.43	24.89	25.03	248,240	-0.26(-1.02%)
May 29, 2013	25.36	25.57	25.12	25.29	219,422	-0.31(-1.22%)
May 28, 2013	25.40	25.98	25.40	25.60	260,767	+0.62(+2.49%)
May 24, 2013	24.81	25.06	24.58	24.98	200,689	-0.07(-0.28%)
May 23, 2013	24.67	25.24	24.62	25.05	343,189	-0.01(-0.03%)
May 22, 2013	25.41	25.60	24.82	25.05	450,669	-0.37(-1.44%)
May 21, 2013	25.24	25.57	25.24	25.42	367,405	+0.13(+0.52%)
May 20, 2013	24.92	25.37	24.87	25.29	577,495	+0.15(+0.59%)
May 17, 2013	24.21	25.30	24.21	25.14	552,433	+1.02(+4.22%)
May 16, 2013	24.63	24.88	24.07	24.12	355,041	-0.55(-2.24%)
May 15, 2013	24.82	25.07	24.62	24.67	417,289	+0.35(+1.43%)
May 13, 2013	24.87	24.87	24.24	24.32	423,771	-0.52(-2.09%)
May 10, 2013	24.74	25.34	24.68	24.84	326,458	+0.19(+0.75%)
May 09, 2013	24.90	25.03	24.46	24.66	309,916	-0.29(-1.18%)
May 08, 2013	25.04	25.32	24.88	24.95	478,353	-0.16(-0.65%)
May 07, 2013	24.70	25.12	24.53	25.11	283,736	+0.51(+2.08%)
May 06, 2013	24.30	24.63	24.18	24.60	533,778	+0.30(+1.24%)
May 03, 2013	24.49	24.80	24.29	24.30	620,170	+0.22(+0.93%)
May 02, 2013	23.39	24.14	23.19	24.08	400,069	+0.78(+3.36%)
May 01, 2013	23.73	23.97	23.18	23.29	495,659	-0.64(-2.68%)
Apr 30, 2013	24.49	24.49	23.81	23.94	385,346	-0.39(-1.59%)
Apr 29, 2013	23.50	24.51	22.71	24.32	822,446	+1.25(+5.44%)
Apr 26, 2013	23.41	23.37	22.99	23.07	466,244	-0.30(-1.29%)
Apr 25, 2013	22.95	23.77	22.92	23.37	575,761	+0.59(+2.58%)
Apr 24, 2013	22.43	22.81	22.15	22.78	766,873	+0.49(+2.19%)
Apr 23, 2013	22.21	22.34	22.03	22.30	434,017	+0.28(+1.27%)
Apr 22, 2013	22.21	22.21	21.62	22.02	542,131	-0.11(-0.49%)
Apr 19, 2013	22.30	22.30	21.77	22.13	564,312	+0.01(+0.03%)
Apr 18, 2013	22.81	22.85	22.07	22.12	824,397	-0.46(-2.06%)
Apr 17, 2013	23.28	23.28	22.10	22.58	792,634	-0.99(-4.20%)
Apr 16, 2013	23.49	23.60	23.17	23.57	698,405	+0.39(+1.67%)
Apr 15, 2013	24.63	24.63	23.01	23.19	552,511	-1.66(-6.70%)
Apr 12, 2013	24.88	24.99	24.43	24.85	344,861	-0.07(-0.28%)
Apr 11, 2013	24.63	25.01	24.43	24.92	480,732	+0.27(+1.10%)
Apr 10, 2013	24.15	24.68	23.94	24.65	366,745	+0.54(+2.25%)
Apr 09, 2013	24.27	24.40	24.07	24.11	268,012	-0.05(-0.19%)
Apr 08, 2013	23.98	24.24	23.87	24.15	363,220	+0.21(+0.87%)
Apr 05, 2013	23.82	23.98	23.61	23.94	314,615	-0.22(-0.90%)
Apr 04, 2013	24.28	24.28	23.87	24.16	392,156	-0.12(-0.51%)
Apr 03, 2013	25.39	25.56	24.00	24.29	563,068	-1.11(-4.36%)
Apr 02, 2013	25.56	25.76	25.29	25.39	247,158	-0.02(-0.06%)

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.