Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	22.40	23.46	22.38	23.24	2,719,467	+0.59(+2.60%)
Jun 27, 2013	22.47	23.15	22.40	22.65	2,092,690	+0.38(+1.72%)
Jun 26, 2013	21.38	22.35	21.38	22.27	2,200,454	+1.08(+5.08%)
Jun 25, 2013	21.15	21.28	20.86	21.19	1,509,753	+0.32(+1.52%)
Jun 24, 2013	20.85	20.97	20.51	20.87	1,735,299	-0.17(-0.80%)
Jun 21, 2013	21.25	21.38	20.85	21.04	3,061,129	-0.11(-0.53%)
Jun 20, 2013	21.66	21.73	20.99	21.15	5,493,036	-0.80(-3.66%)
Jun 19, 2013	22.19	22.44	21.89	21.96	1,933,318	-0.22(-1.01%)
Jun 18, 2013	22.07	22.53	22.07	22.18	938,601	-0.10(-0.46%)
Jun 17, 2013	22.26	22.45	22.10	22.29	1,513,884	+0.13(+0.59%)
Jun 14, 2013	22.17	22.33	22.11	22.16	2,734,241	-0.03(-0.13%)
Jun 13, 2013	21.91	22.20	21.52	22.18	3,036,852	+0.38(+1.76%)
Jun 12, 2013	22.40	22.45	21.53	21.80	2,791,043	-0.51(-2.31%)
Jun 11, 2013	21.90	22.43	21.66	22.31	4,896,617	+0.17(+0.76%)
Jun 10, 2013	22.57	22.65	22.13	22.15	3,179,102	-0.36(-1.62%)
Jun 07, 2013	22.72	22.97	22.40	22.51	2,104,798	-0.07(-0.29%)
Jun 06, 2013	22.57	22.63	22.24	22.58	2,528,937	-0.07(-0.29%)
Jun 05, 2013	23.75	23.86	22.62	22.64	1,751,720	-1.28(-5.36%)
Jun 04, 2013	24.39	24.56	23.86	23.92	859,527	-0.39(-1.62%)
Jun 03, 2013	24.44	24.44	23.97	24.32	1,165,655	-0.08(-0.35%)
May 31, 2013	24.24	24.52	23.94	24.40	3,170,251	+0.08(+0.35%)
May 30, 2013	24.40	24.51	24.22	24.32	1,195,082	-0.05(-0.19%)
May 29, 2013	23.90	24.49	23.88	24.36	1,168,051	+0.27(+1.13%)
May 28, 2013	24.34	24.35	23.84	24.09	1,189,319	-0.00(-0.02%)
May 24, 2013	24.30	24.36	23.73	24.10	1,180,227	-0.38(-1.56%)
May 23, 2013	23.64	24.49	23.59	24.48	1,291,665	+0.50(+2.10%)
May 22, 2013	24.46	24.82	23.22	23.98	1,531,435	-0.45(-1.83%)
May 21, 2013	25.05	25.09	24.39	24.42	1,892,321	-0.71(-2.81%)
May 20, 2013	24.98	25.21	24.89	25.13	1,650,682	+0.10(+0.41%)
May 17, 2013	24.86	25.07	24.68	25.03	1,123,304	+0.21(+0.86%)
May 16, 2013	24.80	25.07	24.56	24.81	1,971,506	-0.16(-0.63%)
May 15, 2013	24.68	25.09	24.58	24.97	2,113,605	+0.31(+1.25%)
May 13, 2013	24.75	24.81	24.58	24.66	1,112,328	-0.09(-0.38%)
May 10, 2013	24.66	24.95	24.65	24.76	1,347,059	+0.08(+0.34%)
May 09, 2013	24.87	24.94	24.54	24.67	1,738,133	-0.06(-0.23%)
May 08, 2013	24.23	24.92	24.23	24.73	2,852,898	+0.71(+2.94%)
May 07, 2013	23.65	24.11	23.65	24.02	1,380,673	+0.41(+1.73%)
May 06, 2013	23.65	23.83	23.49	23.61	791,316	-0.03(-0.12%)
May 03, 2013	23.60	23.79	23.38	23.64	1,243,694	+0.26(+1.11%)
May 02, 2013	23.42	23.83	23.24	23.38	1,845,049	-0.11(-0.48%)
May 01, 2013	23.53	23.60	23.45	23.49	980,042	-0.07(-0.32%)
Apr 30, 2013	23.50	23.65	23.50	23.57	1,808,450	+0.04(+0.16%)
Apr 29, 2013	23.62	23.72	23.42	23.53	1,091,821	-0.11(-0.47%)
Apr 26, 2013	24.18	24.37	23.62	23.64	1,802,508	-0.73(-2.98%)
Apr 25, 2013	24.12	24.47	23.87	24.37	1,940,122	+0.41(+1.71%)
Apr 24, 2013	24.25	24.28	23.68	23.96	955,356	-0.20(-0.85%)
Apr 23, 2013	24.11	24.30	23.93	24.16	1,149,145	+0.21(+0.89%)
Apr 22, 2013	23.67	24.02	23.63	23.95	2,158,925	+0.37(+1.58%)
Apr 19, 2013	23.64	23.65	23.27	23.57	2,191,226	+0.07(+0.28%)
Apr 18, 2013	23.75	23.76	23.34	23.51	2,488,057	-0.04(-0.16%)
Apr 17, 2013	24.27	24.28	23.35	23.55	4,665,749	-0.87(-3.55%)
Apr 16, 2013	24.83	24.90	24.39	24.41	1,808,715	-0.11(-0.46%)
Apr 15, 2013	25.09	25.37	24.51	24.52	2,301,846	-1.02(-4.01%)
Apr 12, 2013	26.02	26.02	25.45	25.55	1,445,107	-0.54(-2.07%)
Apr 11, 2013	25.99	26.23	25.82	26.09	2,161,312	+0.13(+0.50%)
Apr 10, 2013	25.51	25.96	25.50	25.96	2,294,844	+0.65(+2.57%)
Apr 09, 2013	25.29	25.47	24.98	25.31	1,732,229	+0.17(+0.67%)
Apr 08, 2013	25.19	25.30	24.83	25.14	1,408,792	-0.08(-0.33%)
Apr 05, 2013	24.75	25.24	24.53	25.22	1,424,392	+0.18(+0.71%)
Apr 04, 2013	24.88	25.20	24.85	25.05	1,642,240	+0.08(+0.34%)
Apr 03, 2013	25.34	25.81	24.85	24.96	2,365,413	-0.50(-1.97%)
Apr 02, 2013	24.67	25.67	24.65	25.46	1,999,850	+0.81(+3.28%)

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.