Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	24.22	24.29	23.97	23.99	443,076	-0.19(-0.78%)
Jun 27, 2013	23.88	24.29	23.71	24.18	0	+0.50(+2.12%)
Jun 26, 2013	23.49	23.74	23.14	23.68	0	+0.45(+1.93%)
Jun 25, 2013	23.00	23.39	22.64	23.23	0	+0.54(+2.37%)
Jun 24, 2013	22.59	22.96	22.56	22.70	0	-0.06(-0.28%)
Jun 21, 2013	22.76	23.25	22.45	22.76	1,628,901	+0.09(+0.39%)
Jun 20, 2013	22.71	23.27	22.57	22.67	0	-0.35(-1.52%)
Jun 19, 2013	23.28	23.28	22.82	23.02	0	-0.21(-0.92%)
Jun 18, 2013	22.97	23.37	22.83	23.23	0	+0.35(+1.53%)
Jun 17, 2013	23.19	23.29	22.76	22.88	0	-0.10(-0.43%)
Jun 14, 2013	23.56	23.56	22.91	22.98	0	-0.45(-1.91%)
Jun 13, 2013	22.80	23.49	22.73	23.43	197,803	+0.63(+2.75%)
Jun 12, 2013	23.32	23.32	22.71	22.80	169,109	-0.29(-1.24%)
Jun 11, 2013	23.07	23.23	22.91	23.09	139,346	-0.22(-0.96%)
Jun 10, 2013	23.41	23.50	23.24	23.31	0	+0.02(+0.08%)
Jun 07, 2013	23.25	23.43	22.99	23.30	0	+0.23(+1.01%)
Jun 06, 2013	22.53	23.07	22.36	23.06	257,572	+0.59(+2.62%)
Jun 05, 2013	22.89	22.93	22.39	22.48	0	-0.38(-1.68%)
Jun 04, 2013	23.05	23.12	22.63	22.86	0	-0.09(-0.39%)
Jun 03, 2013	22.77	23.11	22.43	22.95	296,655	+0.20(+0.86%)
May 31, 2013	22.90	23.28	22.72	22.75	289,437	-0.34(-1.47%)
May 30, 2013	23.00	23.19	22.86	23.09	293,746	+0.11(+0.47%)
May 29, 2013	23.13	23.39	22.94	22.98	183,349	-0.35(-1.49%)
May 28, 2013	23.42	23.68	22.85	23.33	280,099	+0.30(+1.32%)
May 24, 2013	22.89	23.06	22.74	23.03	0	+0.06(+0.27%)
May 23, 2013	22.78	23.08	22.52	22.97	0	+0.03(+0.12%)
May 22, 2013	23.27	23.51	22.79	22.94	0	-0.25(-1.08%)
May 21, 2013	23.11	23.20	22.90	23.19	0	+0.08(+0.35%)
May 20, 2013	23.13	23.33	23.09	23.11	0	-0.11(-0.46%)
May 17, 2013	23.17	23.24	23.05	23.22	0	+0.17(+0.74%)
May 16, 2013	22.62	23.05	22.11	23.05	214,923	-0.11(-0.46%)
May 15, 2013	23.09	23.27	22.97	23.15	0	+0.19(+0.82%)
May 13, 2013	22.80	23.10	22.72	22.97	0	+0.14(+0.63%)
May 10, 2013	22.93	23.01	22.73	22.82	0	-0.12(-0.54%)
May 09, 2013	23.20	23.24	22.93	22.95	0	-0.24(-1.04%)
May 08, 2013	23.14	23.22	22.97	23.19	0	+0.00(+0.00%)
May 07, 2013	22.87	23.30	22.78	23.19	0	+0.41(+1.80%)
May 06, 2013	22.41	22.80	22.38	22.78	0	+0.40(+1.79%)
May 03, 2013	22.30	22.60	22.06	22.38	0	+0.32(+1.46%)
May 02, 2013	21.77	22.09	21.55	22.06	0	+0.41(+1.90%)
May 01, 2013	22.04	22.05	21.62	21.65	343,910	-0.44(-1.98%)
Apr 30, 2013	22.11	22.21	21.93	22.08	0	-0.01(-0.04%)
Apr 29, 2013	21.81	22.12	21.73	22.09	395,991	+0.31(+1.43%)
Apr 26, 2013	21.78	21.82	21.57	21.78	209,104	-0.03(-0.12%)
Apr 25, 2013	21.53	21.83	21.38	21.81	0	+0.40(+1.87%)
Apr 24, 2013	21.06	21.48	21.02	21.40	374,936	+0.39(+1.87%)
Apr 23, 2013	20.64	21.04	20.63	21.01	369,690	+0.54(+2.61%)
Apr 22, 2013	20.66	20.66	20.27	20.48	209,591	-0.13(-0.65%)
Apr 19, 2013	20.18	20.69	20.09	20.61	213,725	+0.37(+1.81%)
Apr 18, 2013	20.47	20.59	20.17	20.25	139,552	-0.15(-0.74%)
Apr 17, 2013	20.50	20.70	20.08	20.40	318,728	-0.29(-1.38%)
Apr 16, 2013	20.69	20.85	20.54	20.68	250,960	+0.18(+0.87%)
Apr 15, 2013	21.36	21.47	20.48	20.50	320,204	-0.94(-4.37%)
Apr 12, 2013	21.41	21.54	21.24	21.44	187,014	-0.14(-0.66%)
Apr 11, 2013	21.65	21.80	21.48	21.58	115,745	-0.05(-0.25%)
Apr 10, 2013	21.36	21.73	21.24	21.64	222,751	+0.37(+1.72%)
Apr 09, 2013	21.43	21.52	21.27	21.27	240,340	-0.15(-0.71%)
Apr 08, 2013	21.12	21.45	20.99	21.42	272,763	+0.38(+1.82%)
Apr 05, 2013	20.62	21.10	20.57	21.04	257,689	+0.07(+0.34%)
Apr 04, 2013	20.72	20.99	20.44	20.97	287,232	+0.37(+1.82%)
Apr 03, 2013	20.96	20.96	20.55	20.59	230,400	-0.36(-1.70%)
Apr 02, 2013	21.43	21.54	20.84	20.95	166,439	-0.33(-1.55%)

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.