Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	21.98	22.17	21.75	21.91	13,289,416	+0.01(+0.03%)
Jun 27, 2013	22.14	22.26	21.85	21.90	3,705,707	-0.17(-0.76%)
Jun 26, 2013	21.81	22.13	21.74	22.07	4,416,170	+0.42(+1.92%)
Jun 25, 2013	21.52	21.75	21.32	21.65	3,416,616	+0.29(+1.35%)
Jun 24, 2013	21.11	21.55	20.86	21.36	4,479,535	+0.12(+0.57%)
Jun 21, 2013	21.11	21.30	20.81	21.24	6,340,448	+0.31(+1.47%)
Jun 20, 2013	21.58	21.63	20.87	20.93	6,130,978	-0.76(-3.52%)
Jun 19, 2013	22.20	22.28	21.70	21.70	3,388,652	-0.56(-2.53%)
Jun 18, 2013	22.11	22.28	22.05	22.26	2,971,622	+0.14(+0.64%)
Jun 17, 2013	22.00	22.24	21.94	22.12	4,669,947	+0.23(+1.07%)
Jun 14, 2013	21.85	22.05	21.84	21.89	2,382,404	+0.03(+0.15%)
Jun 13, 2013	21.50	21.88	21.50	21.85	4,329,211	+0.34(+1.59%)
Jun 12, 2013	21.84	21.91	21.44	21.51	4,658,331	-0.22(-1.02%)
Jun 11, 2013	21.64	21.88	21.61	21.73	2,698,820	-0.07(-0.31%)
Jun 10, 2013	21.97	21.98	21.73	21.80	3,237,513	-0.12(-0.55%)
Jun 07, 2013	21.94	22.09	21.70	21.92	3,270,211	-0.01(-0.06%)
Jun 06, 2013	21.56	21.93	21.53	21.93	4,300,094	+0.39(+1.81%)
Jun 05, 2013	21.81	21.81	21.46	21.54	6,406,943	-0.24(-1.11%)
Jun 04, 2013	21.91	21.93	21.67	21.79	6,017,198	-0.17(-0.76%)
Jun 03, 2013	21.91	22.12	21.63	21.95	5,860,006	+0.03(+0.15%)
May 31, 2013	22.04	22.32	21.92	21.92	5,413,833	-0.21(-0.93%)
May 30, 2013	22.19	22.56	22.11	22.12	4,350,226	+0.03(+0.15%)
May 29, 2013	22.42	22.45	21.80	22.09	5,001,639	-0.48(-2.12%)
May 28, 2013	22.72	23.06	22.47	22.57	6,576,306	+0.09(+0.38%)
May 24, 2013	22.50	22.58	22.34	22.48	2,857,940	-0.11(-0.47%)
May 23, 2013	22.58	22.68	22.23	22.59	3,204,915	-0.17(-0.73%)
May 22, 2013	23.05	23.30	22.64	22.75	4,404,995	-0.31(-1.35%)
May 21, 2013	23.11	23.20	22.81	23.07	4,412,710	-0.05(-0.20%)
May 20, 2013	23.25	23.32	23.03	23.11	2,488,176	-0.15(-0.66%)
May 17, 2013	23.05	23.28	22.98	23.27	4,058,277	+0.28(+1.21%)
May 16, 2013	23.11	23.17	22.93	22.99	2,840,592	-0.16(-0.69%)
May 15, 2013	23.05	23.33	22.88	23.15	3,697,856	+0.21(+0.93%)
May 13, 2013	22.98	23.15	22.78	22.93	3,105,058	-0.16(-0.69%)
May 10, 2013	23.10	23.12	22.90	23.09	2,357,294	-0.01(-0.03%)
May 09, 2013	23.43	23.49	23.03	23.10	4,111,135	-0.32(-1.39%)
May 08, 2013	23.70	23.84	23.28	23.42	4,847,339	-0.33(-1.40%)
May 07, 2013	23.57	23.80	23.47	23.76	4,945,066	+0.25(+1.07%)
May 06, 2013	24.03	24.07	23.50	23.50	3,984,374	-0.57(-2.37%)
May 03, 2013	24.27	24.23	24.01	24.07	5,078,681	-0.12(-0.49%)
May 02, 2013	24.33	24.35	24.08	24.19	3,986,403	-0.08(-0.33%)
May 01, 2013	24.33	24.55	24.26	24.27	3,082,810	-0.01(-0.05%)
Apr 30, 2013	24.19	24.47	23.91	24.29	4,750,422	+0.12(+0.49%)
Apr 29, 2013	24.07	24.28	24.00	24.17	2,398,636	+0.21(+0.86%)
Apr 26, 2013	23.94	24.12	23.95	23.96	2,944,560	+0.01(+0.06%)
Apr 25, 2013	23.92	24.11	23.80	23.95	3,048,280	+0.14(+0.59%)
Apr 24, 2013	23.80	23.99	23.68	23.81	3,224,500	+0.05(+0.22%)
Apr 23, 2013	23.81	23.81	23.48	23.76	5,029,722	+0.01(+0.03%)
Apr 22, 2013	23.82	23.84	23.64	23.75	2,429,607	-0.07(-0.28%)
Apr 19, 2013	23.55	23.84	23.48	23.82	3,756,121	+0.34(+1.47%)
Apr 18, 2013	23.33	23.50	23.17	23.47	3,560,523	+0.18(+0.77%)
Apr 17, 2013	23.23	23.36	23.06	23.29	4,122,164	+0.05(+0.20%)
Apr 16, 2013	23.11	23.29	22.89	23.25	3,895,939	+0.22(+0.95%)
Apr 15, 2013	23.21	23.36	23.03	23.03	4,041,272	-0.23(-1.00%)
Apr 12, 2013	23.15	23.31	23.15	23.26	4,047,911	+0.07(+0.29%)
Apr 11, 2013	23.21	23.27	23.11	23.19	3,879,029	+0.01(+0.03%)
Apr 10, 2013	23.01	23.22	22.92	23.19	2,714,924	+0.26(+1.13%)
Apr 09, 2013	22.95	23.05	22.87	22.93	2,632,582	+0.01(+0.06%)
Apr 08, 2013	22.67	22.92	22.63	22.91	4,181,933	+0.02(+0.09%)
Apr 05, 2013	22.79	22.94	22.76	22.89	3,077,515	-0.03(-0.12%)
Apr 04, 2013	22.78	22.95	22.77	22.92	3,199,619	+0.19(+0.85%)
Apr 03, 2013	22.72	22.83	22.67	22.73	3,108,208	+0.02(+0.09%)
Apr 02, 2013	22.75	22.81	22.63	22.71	2,168,926	+0.03(+0.15%)

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.