Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	21.10	21.30	20.85	21.03	3,845,141	-0.17(-0.80%)
Jun 27, 2013	21.28	21.68	21.18	21.20	2,798,954	+0.04(+0.19%)
Jun 26, 2013	21.05	21.29	20.96	21.16	2,716,425	+0.26(+1.24%)
Jun 25, 2013	21.22	21.32	20.71	20.90	4,870,358	-0.07(-0.33%)
Jun 24, 2013	20.48	21.21	20.15	20.97	7,414,348	+0.17(+0.82%)
Jun 21, 2013	21.39	21.44	20.61	20.80	7,408,046	-0.48(-2.26%)
Jun 20, 2013	22.41	22.42	21.16	21.28	9,482,494	-1.39(-6.13%)
Jun 19, 2013	23.48	23.49	22.67	22.67	4,901,435	-0.78(-3.33%)
Jun 18, 2013	23.44	23.46	23.15	23.45	2,139,900	+0.06(+0.26%)
Jun 17, 2013	22.96	23.47	22.90	23.39	3,603,523	+0.53(+2.32%)
Jun 14, 2013	22.91	23.27	22.78	22.86	2,392,229	-0.07(-0.31%)
Jun 13, 2013	22.69	23.06	22.68	22.93	5,420,285	+0.20(+0.88%)
Jun 12, 2013	22.97	23.59	22.70	22.73	4,757,076	-0.62(-2.66%)
Jun 11, 2013	23.31	23.68	23.09	23.35	2,650,084	-0.21(-0.89%)
Jun 10, 2013	23.79	23.88	23.42	23.56	2,755,265	-0.14(-0.59%)
Jun 07, 2013	23.01	23.91	22.99	23.70	5,438,099	+0.80(+3.49%)
Jun 06, 2013	22.65	22.93	22.41	22.90	3,930,261	+0.29(+1.28%)
Jun 05, 2013	23.07	23.13	22.60	22.61	2,947,983	-0.60(-2.59%)
Jun 04, 2013	23.50	23.56	22.87	23.21	3,844,117	-0.31(-1.32%)
Jun 03, 2013	23.57	23.60	22.97	23.52	5,421,066	-0.05(-0.21%)
May 31, 2013	23.43	23.93	23.33	23.57	5,194,046	+0.00(+0.00%)
May 30, 2013	23.45	23.79	23.45	23.57	2,263,027	+0.13(+0.55%)
May 29, 2013	23.51	23.68	23.22	23.44	3,404,456	-0.24(-1.01%)
May 28, 2013	23.83	24.30	23.65	23.68	4,568,202	+0.09(+0.38%)
May 24, 2013	23.48	23.75	23.35	23.59	1,974,816	-0.04(-0.17%)
May 23, 2013	23.46	23.82	23.21	23.63	3,263,303	-0.13(-0.55%)
May 22, 2013	23.91	24.53	23.65	23.76	3,976,838	-0.19(-0.79%)
May 21, 2013	24.24	24.43	23.92	23.95	2,784,002	-0.25(-1.03%)
May 20, 2013	23.99	24.43	23.93	24.20	4,239,045	+0.18(+0.75%)
May 17, 2013	23.57	24.03	23.52	24.02	3,049,539	+0.59(+2.52%)
May 16, 2013	23.62	23.70	23.36	23.43	2,208,596	-0.31(-1.31%)
May 15, 2013	23.62	23.79	23.45	23.74	2,997,308	+0.42(+1.80%)
May 13, 2013	23.37	23.48	23.20	23.32	1,404,333	-0.07(-0.30%)
May 10, 2013	23.29	23.45	23.14	23.39	2,718,284	+0.11(+0.47%)
May 09, 2013	23.51	23.53	23.23	23.28	2,437,073	-0.23(-0.98%)
May 08, 2013	23.27	23.51	23.24	23.51	2,157,355	+0.22(+0.94%)
May 07, 2013	23.17	23.42	23.14	23.29	2,313,522	+0.14(+0.60%)
May 06, 2013	23.23	23.43	23.06	23.15	2,916,484	-0.09(-0.39%)
May 03, 2013	23.24	23.48	23.07	23.24	2,777,747	+0.17(+0.74%)
May 02, 2013	22.82	23.27	22.66	23.07	5,730,500	+0.28(+1.23%)
May 01, 2013	23.15	23.18	22.52	22.79	4,649,955	-0.37(-1.60%)
Apr 30, 2013	24.12	24.30	22.74	23.16	11,175,270	+0.92(+4.14%)
Apr 29, 2013	22.07	22.26	21.86	22.24	5,710,595	+0.19(+0.86%)
Apr 26, 2013	22.16	22.35	21.86	22.05	5,056,399	-0.30(-1.34%)
Apr 25, 2013	22.35	22.47	22.15	22.35	4,712,425	+0.11(+0.49%)
Apr 24, 2013	22.59	22.59	22.09	22.24	5,718,043	-0.06(-0.27%)
Apr 23, 2013	22.10	22.56	22.01	22.30	6,707,794	+0.29(+1.32%)
Apr 22, 2013	22.00	22.10	21.68	22.01	3,705,940	+0.02(+0.09%)
Apr 19, 2013	21.83	22.00	21.57	21.99	3,062,884	+0.22(+1.01%)
Apr 18, 2013	21.56	21.87	21.47	21.77	5,592,961	+0.21(+0.97%)
Apr 17, 2013	21.11	21.66	20.95	21.56	6,930,219	+0.31(+1.46%)
Apr 16, 2013	21.05	21.28	20.88	21.25	2,815,983	+0.33(+1.58%)
Apr 15, 2013	21.36	21.51	20.91	20.92	3,981,481	-0.62(-2.88%)
Apr 12, 2013	21.33	21.59	21.14	21.54	3,320,832	+0.08(+0.37%)
Apr 11, 2013	21.24	21.64	20.98	21.46	5,321,284	+0.11(+0.52%)
Apr 10, 2013	20.80	21.47	20.70	21.35	4,629,620	+0.54(+2.59%)
Apr 09, 2013	20.63	20.88	20.55	20.81	2,629,205	+0.20(+0.97%)
Apr 08, 2013	20.21	20.62	20.05	20.61	3,749,799	+0.35(+1.73%)
Apr 05, 2013	20.06	20.36	19.91	20.26	2,508,938	-0.08(-0.39%)
Apr 04, 2013	20.27	20.43	20.03	20.34	3,476,177	+0.05(+0.25%)
Apr 03, 2013	20.23	20.49	20.15	20.29	3,900,604	+0.03(+0.15%)
Apr 02, 2013	20.50	20.61	20.20	20.26	3,431,107	-0.09(-0.44%)

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.