Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	21.61	23.70	21.50	23.46	27,251,288	+1.75(+8.08%)
Jun 27, 2013	21.63	22.12	21.40	21.71	16,468,788	+0.38(+1.80%)
Jun 26, 2013	21.90	22.00	21.21	21.33	19,084,452	-1.34(-5.91%)
Jun 25, 2013	22.86	23.07	22.26	22.67	11,535,715	-0.07(-0.31%)
Jun 24, 2013	23.07	23.21	22.65	22.74	13,052,443	-0.81(-3.43%)
Jun 21, 2013	23.50	23.79	22.60	23.54	18,997,888	+0.23(+1.01%)
Jun 20, 2013	24.08	24.15	23.03	23.31	21,379,954	-1.68(-6.74%)
Jun 19, 2013	25.56	26.03	24.93	24.99	8,779,461	-0.54(-2.12%)
Jun 18, 2013	26.03	26.07	25.05	25.53	8,691,158	-0.67(-2.54%)
Jun 17, 2013	26.04	26.35	25.97	26.20	5,379,881	+0.20(+0.75%)
Jun 14, 2013	26.49	26.55	25.86	26.00	5,638,558	-0.37(-1.40%)
Jun 13, 2013	25.89	26.40	25.63	26.37	7,527,507	+0.26(+0.99%)
Jun 12, 2013	25.81	26.28	25.58	26.11	8,136,780	+0.41(+1.58%)
Jun 11, 2013	26.11	26.43	25.67	25.70	7,943,042	-0.85(-3.22%)
Jun 10, 2013	26.38	26.75	26.19	26.56	6,528,642	+0.11(+0.41%)
Jun 07, 2013	26.68	26.69	26.13	26.45	8,315,469	-0.65(-2.40%)
Jun 06, 2013	26.72	27.40	26.66	27.10	9,210,232	+0.27(+1.01%)
Jun 05, 2013	26.80	27.25	26.49	26.83	8,785,434	+0.12(+0.44%)
Jun 04, 2013	26.73	26.85	26.04	26.71	8,512,200	-0.33(-1.23%)
Jun 03, 2013	26.67	27.48	26.60	27.05	10,354,853	+0.47(+1.75%)
May 31, 2013	26.46	26.59	26.11	26.58	11,622,798	-0.05(-0.17%)
May 30, 2013	26.12	26.74	26.08	26.63	12,279,975	+0.96(+3.75%)
May 29, 2013	24.98	25.69	24.91	25.67	9,531,913	+0.81(+3.28%)
May 28, 2013	24.82	25.32	24.44	24.85	7,940,909	+0.06(+0.25%)
May 24, 2013	24.93	25.27	24.54	24.79	7,831,575	-0.19(-0.78%)
May 23, 2013	25.14	25.39	24.66	24.98	8,925,663	+0.20(+0.81%)
May 22, 2013	25.15	25.68	24.43	24.78	12,380,291	+0.02(+0.06%)
May 21, 2013	24.50	24.98	24.34	24.77	10,961,518	-0.26(-1.05%)
May 20, 2013	23.77	25.11	23.59	25.03	14,589,070	+1.28(+5.39%)
May 17, 2013	24.25	24.29	23.49	23.75	15,627,824	-0.62(-2.55%)
May 16, 2013	24.17	24.74	23.75	24.37	12,410,639	-0.11(-0.44%)
May 15, 2013	24.98	25.03	24.38	24.48	11,988,318	-0.81(-3.22%)
May 13, 2013	25.54	25.54	25.05	25.29	6,201,041	-0.39(-1.51%)
May 10, 2013	25.20	25.68	24.89	25.68	9,052,892	-0.03(-0.12%)
May 09, 2013	25.92	26.56	25.54	25.71	9,085,126	-0.58(-2.21%)
May 08, 2013	25.49	26.42	25.42	26.29	8,997,030	+1.13(+4.50%)
May 07, 2013	25.35	25.39	24.88	25.16	11,154,538	-0.48(-1.87%)
May 06, 2013	25.81	25.96	25.62	25.64	6,274,339	+0.05(+0.21%)
May 03, 2013	25.42	25.75	25.36	25.59	8,993,021	+0.26(+1.04%)
May 02, 2013	25.43	25.58	24.96	25.32	8,186,206	+0.05(+0.21%)
May 01, 2013	24.93	25.56	24.63	25.27	13,734,062	+0.15(+0.59%)
Apr 30, 2013	25.70	25.84	24.29	25.12	22,656,774	-1.22(-4.62%)
Apr 29, 2013	26.24	26.57	26.08	26.34	7,521,115	+0.39(+1.49%)
Apr 26, 2013	26.75	26.62	25.81	25.95	12,456,607	-0.67(-2.51%)
Apr 25, 2013	27.05	27.24	26.54	26.62	14,390,175	+0.00(+0.00%)
Apr 24, 2013	25.80	26.75	25.63	26.62	14,047,679	+1.47(+5.86%)
Apr 23, 2013	25.68	25.71	24.63	25.15	13,099,579	-0.75(-2.90%)
Apr 22, 2013	25.92	26.30	25.43	25.90	12,511,388	+0.33(+1.27%)
Apr 19, 2013	25.90	26.03	25.05	25.57	11,780,571	+0.16(+0.64%)
Apr 18, 2013	25.29	25.67	24.97	25.41	15,039,105	+0.32(+1.27%)
Apr 17, 2013	26.10	26.22	24.91	25.09	20,624,938	-1.10(-4.20%)
Apr 16, 2013	26.90	27.02	26.00	26.19	17,940,200	-0.11(-0.41%)
Apr 15, 2013	26.64	26.94	25.98	26.30	29,101,050	-1.90(-6.74%)
Apr 12, 2013	29.55	29.63	28.19	28.20	18,542,880	-1.77(-5.90%)
Apr 11, 2013	30.30	30.49	29.92	29.97	8,352,339	-0.26(-0.87%)
Apr 10, 2013	30.76	30.90	30.13	30.23	9,106,575	-0.81(-2.60%)
Apr 09, 2013	30.34	31.51	30.26	31.04	11,074,061	+0.79(+2.61%)
Apr 08, 2013	30.46	30.64	30.04	30.25	8,482,401	-0.28(-0.91%)
Apr 05, 2013	30.83	31.26	30.36	30.53	10,967,424	+0.19(+0.64%)
Apr 04, 2013	29.78	30.46	29.52	30.33	9,698,796	+0.50(+1.69%)
Apr 03, 2013	30.78	31.02	29.71	29.83	15,246,958	-1.05(-3.41%)
Apr 02, 2013	31.79	31.87	30.82	30.88	10,315,704	-1.21(-3.77%)

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.