Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	23.12	23.56	23.02	23.04	910,903	-0.17(-0.73%)
Jun 27, 2013	23.16	23.37	22.98	23.21	929,780	+0.24(+1.04%)
Jun 26, 2013	23.05	23.18	22.77	22.97	691,700	+0.16(+0.70%)
Jun 25, 2013	22.65	23.02	22.14	22.81	818,298	+0.48(+2.15%)
Jun 24, 2013	22.59	22.78	22.00	22.33	894,415	-0.69(-3.00%)
Jun 21, 2013	23.15	23.20	22.63	23.02	1,278,320	-0.04(-0.17%)
Jun 20, 2013	23.42	23.42	22.83	23.06	846,077	-0.82(-3.43%)
Jun 19, 2013	24.38	24.55	23.82	23.88	729,652	-0.53(-2.17%)
Jun 18, 2013	23.54	24.53	23.50	24.41	905,361	+0.94(+4.01%)
Jun 17, 2013	23.50	23.68	23.13	23.47	737,300	+0.33(+1.43%)
Jun 14, 2013	23.75	23.75	23.00	23.14	529,626	-0.62(-2.61%)
Jun 13, 2013	23.04	23.82	23.03	23.76	319,220	+0.66(+2.86%)
Jun 12, 2013	23.95	23.95	23.02	23.10	276,887	-0.55(-2.33%)
Jun 11, 2013	23.43	23.95	23.12	23.65	544,948	-0.28(-1.17%)
Jun 10, 2013	24.06	24.10	23.65	23.93	268,595	+0.05(+0.21%)
Jun 07, 2013	23.69	23.91	23.41	23.88	403,743	+0.42(+1.79%)
Jun 06, 2013	23.17	23.46	22.87	23.46	591,401	+0.31(+1.34%)
Jun 05, 2013	23.41	23.54	23.15	23.15	457,012	-0.26(-1.11%)
Jun 04, 2013	23.82	24.29	23.31	23.41	657,399	-0.48(-2.01%)
Jun 03, 2013	23.96	24.26	23.38	23.89	913,530	+0.03(+0.13%)
May 31, 2013	24.15	24.41	23.86	23.86	493,067	-0.47(-1.93%)
May 30, 2013	24.28	24.40	24.03	24.33	447,730	-0.05(-0.21%)
May 29, 2013	24.30	24.72	24.09	24.38	622,808	-0.08(-0.33%)
May 28, 2013	24.97	24.98	24.26	24.46	842,622	+0.11(+0.45%)
May 24, 2013	24.45	24.50	24.07	24.35	585,463	-0.28(-1.14%)
May 23, 2013	23.93	24.67	23.59	24.63	1,354,010	+0.25(+1.03%)
May 22, 2013	25.59	25.68	24.28	24.38	1,229,613	-1.15(-4.50%)
May 21, 2013	25.78	25.82	25.38	25.53	567,906	-0.31(-1.20%)
May 20, 2013	25.49	25.99	25.38	25.84	549,815	+0.34(+1.33%)
May 17, 2013	24.90	25.60	24.90	25.50	637,843	+0.81(+3.28%)
May 16, 2013	24.87	25.09	24.63	24.69	825,908	-0.32(-1.28%)
May 15, 2013	24.79	25.09	24.66	25.01	755,377	+0.62(+2.54%)
May 13, 2013	24.48	24.69	24.17	24.39	680,875	-0.13(-0.53%)
May 10, 2013	24.27	24.54	23.83	24.52	712,404	+0.10(+0.41%)
May 09, 2013	24.47	24.58	24.01	24.42	936,258	-0.04(-0.16%)
May 08, 2013	24.50	24.59	24.11	24.46	741,853	+0.04(+0.16%)
May 07, 2013	24.03	24.46	23.99	24.42	766,136	+0.47(+1.96%)
May 06, 2013	23.81	24.07	23.51	23.95	952,626	+0.07(+0.29%)
May 03, 2013	23.76	24.14	23.41	23.88	907,467	+0.47(+2.01%)
May 02, 2013	22.41	23.59	22.28	23.41	1,152,445	+1.15(+5.17%)
May 01, 2013	22.74	22.89	22.19	22.26	1,310,712	-0.78(-3.39%)
Apr 30, 2013	22.74	23.04	22.50	23.04	768,035	+0.32(+1.41%)
Apr 29, 2013	22.50	22.93	22.28	22.72	676,912	+0.39(+1.75%)
Apr 26, 2013	22.07	22.44	22.18	22.33	967,432	+0.15(+0.68%)
Apr 25, 2013	23.28	23.31	22.16	22.18	1,371,370	-0.92(-3.98%)
Apr 24, 2013	22.41	23.49	22.41	23.10	1,198,068	+0.77(+3.45%)
Apr 23, 2013	21.70	22.47	21.55	22.33	1,286,977	+0.78(+3.62%)
Apr 22, 2013	21.21	21.73	20.70	21.55	1,267,178	+0.23(+1.08%)
Apr 19, 2013	21.33	21.41	20.82	21.32	1,232,186	+0.16(+0.76%)
Apr 18, 2013	20.82	21.25	20.33	21.16	1,669,611	+0.47(+2.27%)
Apr 17, 2013	21.41	21.44	20.40	20.69	1,440,700	-1.06(-4.87%)
Apr 16, 2013	21.64	21.86	21.15	21.75	815,132	+0.42(+1.97%)
Apr 15, 2013	22.50	22.50	21.14	21.33	1,772,383	-1.56(-6.82%)
Apr 12, 2013	23.29	23.43	22.60	22.89	741,880	-0.65(-2.76%)
Apr 11, 2013	23.90	23.90	23.26	23.54	1,216,050	-0.35(-1.47%)
Apr 10, 2013	23.42	24.39	23.42	23.89	1,651,329	+0.52(+2.23%)
Apr 09, 2013	22.84	23.46	22.63	23.37	1,072,043	+0.58(+2.54%)
Apr 08, 2013	22.21	22.80	22.08	22.79	1,027,181	+0.73(+3.31%)
Apr 05, 2013	20.95	22.51	20.85	22.06	1,728,498	+0.61(+2.84%)
Apr 04, 2013	21.16	21.46	20.92	21.45	883,347	+0.28(+1.32%)
Apr 03, 2013	21.82	21.93	20.96	21.17	791,900	-0.55(-2.53%)
Apr 02, 2013	22.53	22.55	21.62	21.72	1,050,787	-0.72(-3.21%)

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.