Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	25.10	25.43	24.87	25.35	93,366	+0.51(+2.06%)
Jun 26, 2013	25.24	25.53	24.75	24.84	115,702	-0.22(-0.89%)
Jun 25, 2013	25.01	25.24	24.90	25.06	282,977	+0.29(+1.17%)
Jun 24, 2013	25.15	25.15	24.64	24.77	128,753	-0.52(-2.06%)
Jun 21, 2013	25.60	25.68	25.18	25.29	86,237	-0.22(-0.84%)
Jun 20, 2013	26.37	26.58	25.43	25.51	153,239	-1.46(-5.43%)
Jun 19, 2013	27.20	27.44	26.95	26.97	981,713	-0.39(-1.44%)
Jun 18, 2013	27.11	27.45	27.11	27.36	469,217	+0.10(+0.35%)
Jun 17, 2013	27.04	27.30	27.04	27.27	484,634	+0.23(+0.85%)
Jun 14, 2013	26.96	27.09	26.84	27.04	609,080	+0.28(+1.06%)
Jun 13, 2013	26.33	26.92	26.33	26.75	866,311	+0.46(+1.75%)
Jun 12, 2013	25.95	26.37	25.74	26.29	1,336,792	+0.55(+2.13%)
Jun 11, 2013	26.24	26.45	25.71	25.74	148,046	-0.85(-3.21%)
Jun 10, 2013	26.42	26.63	26.37	26.60	133,542	+0.01(+0.06%)
Jun 07, 2013	26.49	26.64	26.28	26.58	112,140	+0.01(+0.03%)
Jun 06, 2013	26.55	26.61	26.40	26.58	118,274	+0.08(+0.31%)
Jun 05, 2013	26.63	26.72	26.48	26.49	105,502	-0.24(-0.89%)
Jun 04, 2013	26.62	26.76	26.43	26.73	24,281	-0.19(-0.69%)
Jun 03, 2013	26.78	26.99	26.66	26.92	135,711	+0.10(+0.36%)
May 31, 2013	27.40	27.48	26.82	26.82	94,598	-0.58(-2.11%)
May 30, 2013	27.76	27.85	27.36	27.40	543,399	-0.20(-0.73%)
May 29, 2013	27.85	27.99	27.59	27.60	96,266	-0.33(-1.20%)
May 28, 2013	28.36	28.45	27.88	27.93	119,463	-0.13(-0.45%)
May 24, 2013	28.60	28.60	27.99	28.06	635,117	-0.57(-2.00%)
May 23, 2013	28.67	28.83	28.60	28.63	59,821	-0.26(-0.90%)
May 22, 2013	29.06	29.52	28.83	28.89	120,813	-0.13(-0.46%)
May 21, 2013	29.15	29.18	28.86	29.03	501,624	-0.01(-0.03%)
May 20, 2013	28.69	29.18	28.54	29.03	520,684	+0.32(+1.11%)
May 17, 2013	28.25	28.78	27.88	28.71	724,883	+0.40(+1.42%)
May 16, 2013	29.25	29.25	28.28	28.31	929,383	-0.94(-3.20%)
May 15, 2013	29.96	29.96	29.24	29.25	752,813	-1.11(-3.65%)
May 13, 2013	30.33	30.36	30.20	30.36	69,580	-0.05(-0.17%)
May 10, 2013	30.45	30.62	30.32	30.41	69,263	+0.00(+0.00%)
May 09, 2013	30.60	30.65	30.38	30.41	96,705	-0.19(-0.63%)
May 08, 2013	30.31	30.62	30.30	30.60	64,834	+0.27(+0.91%)
May 07, 2013	30.05	30.45	30.05	30.33	169,375	+0.17(+0.57%)
May 06, 2013	30.01	30.24	29.93	30.16	148,071	+0.14(+0.47%)
May 03, 2013	29.91	30.08	29.78	30.01	432,281	+0.51(+1.74%)
May 02, 2013	29.38	29.67	29.35	29.50	60,669	+0.10(+0.33%)
May 01, 2013	29.44	29.61	29.18	29.40	177,936	-0.16(-0.56%)
Apr 30, 2013	29.89	29.90	29.49	29.57	724,058	-0.25(-0.82%)
Apr 29, 2013	30.09	30.25	29.76	29.81	739,864	-0.07(-0.25%)
Apr 26, 2013	30.36	30.37	29.83	29.89	236,613	-0.48(-1.59%)
Apr 25, 2013	30.15	30.50	30.02	30.37	373,378	+0.40(+1.34%)
Apr 24, 2013	29.78	30.04	29.78	29.97	303,104	+0.26(+0.87%)
Apr 23, 2013	29.99	29.99	29.65	29.71	261,898	-0.22(-0.74%)
Apr 22, 2013	29.95	29.98	29.82	29.93	120,604	+0.00(+0.00%)
Apr 19, 2013	29.93	29.98	29.75	29.93	92,868	+0.20(+0.67%)
Apr 18, 2013	29.93	30.05	29.70	29.73	177,102	-0.21(-0.69%)
Apr 17, 2013	30.45	30.45	29.93	29.94	207,793	-0.83(-2.70%)
Apr 16, 2013	30.88	31.01	30.73	30.77	204,870	+0.10(+0.34%)
Apr 15, 2013	31.56	31.56	30.63	30.67	220,792	-1.14(-3.57%)
Apr 12, 2013	31.97	31.98	31.64	31.80	89,344	-0.35(-1.09%)
Apr 11, 2013	32.16	32.28	31.95	32.15	434,281	-0.09(-0.28%)
Apr 10, 2013	32.37	32.39	32.18	32.24	209,893	-0.03(-0.09%)
Apr 09, 2013	32.13	32.35	32.12	32.27	462,446	+0.29(+0.91%)
Apr 08, 2013	32.12	32.33	31.95	31.98	280,274	-0.20(-0.62%)
Apr 05, 2013	32.12	32.32	31.96	32.18	574,791	-0.07(-0.21%)
Apr 04, 2013	32.27	32.37	32.18	32.25	464,625	+0.01(+0.05%)
Apr 03, 2013	32.64	32.73	32.12	32.24	168,384	-0.39(-1.21%)
Apr 02, 2013	32.77	32.96	32.55	32.63	458,709	-0.23(-0.70%)

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.