Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	24.01	24.21	23.48	23.53	2,679,562	-0.56(-2.34%)
Jun 27, 2013	23.89	24.34	23.55	24.09	2,063,410	+0.50(+2.12%)
Jun 26, 2013	23.92	24.03	23.43	23.59	1,934,928	-0.07(-0.30%)
Jun 25, 2013	23.72	24.05	23.56	23.66	2,147,954	+0.39(+1.69%)
Jun 24, 2013	23.21	23.75	22.90	23.27	2,704,007	-0.59(-2.47%)
Jun 21, 2013	25.07	25.10	23.20	23.86	6,061,372	-1.10(-4.41%)
Jun 20, 2013	25.59	25.78	24.78	24.96	4,064,771	-1.23(-4.71%)
Jun 19, 2013	26.44	26.75	26.18	26.19	3,018,660	-0.21(-0.81%)
Jun 18, 2013	26.14	26.80	25.82	26.41	4,587,039	+0.21(+0.79%)
Jun 17, 2013	23.98	26.25	23.89	26.20	16,210,204	-2.19(-7.72%)
Jun 14, 2013	28.94	29.15	28.23	28.39	1,424,427	-0.58(-2.01%)
Jun 13, 2013	27.89	29.07	27.67	28.98	2,010,928	+0.85(+3.02%)
Jun 12, 2013	29.52	29.64	27.93	28.13	2,545,837	-0.77(-2.66%)
Jun 11, 2013	29.13	29.64	28.85	28.90	2,161,275	-1.17(-3.90%)
Jun 10, 2013	29.75	30.09	29.17	30.07	1,862,396	+0.41(+1.39%)
Jun 07, 2013	29.22	30.55	29.08	29.66	2,762,702	+0.58(+2.00%)
Jun 06, 2013	28.85	29.28	28.22	29.07	3,175,180	+0.03(+0.09%)
Jun 05, 2013	30.81	31.04	29.01	29.05	5,856,105	-2.05(-6.59%)
Jun 04, 2013	31.80	32.43	30.83	31.10	2,534,178	-0.76(-2.39%)
Jun 03, 2013	32.62	32.62	30.33	31.86	3,858,155	-0.23(-0.72%)
May 31, 2013	31.34	33.21	31.13	32.09	3,714,470	+0.55(+1.73%)
May 30, 2013	31.38	31.88	31.01	31.54	2,031,579	+0.26(+0.83%)
May 29, 2013	30.53	31.51	30.43	31.28	2,043,856	+0.34(+1.10%)
May 28, 2013	30.47	30.98	30.45	30.94	1,833,134	+1.06(+3.53%)
May 24, 2013	29.93	30.08	29.40	29.89	2,027,591	-0.54(-1.76%)
May 23, 2013	29.53	30.74	29.14	30.43	2,710,517	+0.14(+0.47%)
May 22, 2013	31.45	32.21	30.05	30.28	4,791,171	-0.79(-2.53%)
May 21, 2013	30.03	31.12	30.00	31.07	3,444,268	+0.97(+3.21%)
May 20, 2013	29.23	30.15	29.17	30.10	1,717,371	+0.67(+2.28%)
May 17, 2013	28.94	30.17	28.90	29.43	2,478,906	+0.80(+2.78%)
May 16, 2013	28.23	29.56	28.23	28.64	3,178,083	+0.14(+0.50%)
May 15, 2013	28.40	28.60	27.87	28.49	2,177,908	+0.55(+1.95%)
May 13, 2013	28.12	28.19	27.57	27.95	1,455,409	-0.24(-0.86%)
May 10, 2013	28.44	28.50	27.69	28.19	2,020,247	-0.21(-0.76%)
May 09, 2013	28.61	28.80	28.18	28.40	1,549,008	-0.33(-1.15%)
May 08, 2013	28.40	28.81	28.24	28.73	1,638,341	+0.28(+0.97%)
May 07, 2013	28.14	28.81	28.08	28.46	2,179,022	+0.50(+1.79%)
May 06, 2013	26.69	28.01	26.45	27.96	2,957,765	+1.26(+4.72%)
May 03, 2013	25.70	27.33	25.05	26.69	3,614,580	+1.65(+6.57%)
May 02, 2013	24.87	25.14	24.74	25.05	1,751,517	+0.39(+1.60%)
May 01, 2013	25.48	25.51	24.42	24.66	2,643,493	-0.93(-3.64%)
Apr 30, 2013	25.95	26.05	25.32	25.59	2,201,736	-0.42(-1.62%)
Apr 29, 2013	25.85	26.11	25.57	26.01	1,736,408	+0.13(+0.52%)
Apr 26, 2013	26.13	26.09	25.69	25.87	1,790,360	-0.21(-0.82%)
Apr 25, 2013	26.61	27.61	25.99	26.09	3,875,463	-0.33(-1.25%)
Apr 24, 2013	25.72	26.61	25.71	26.42	2,399,017	+0.72(+2.78%)
Apr 23, 2013	25.71	26.21	25.44	25.70	2,492,124	+0.24(+0.95%)
Apr 22, 2013	24.66	25.85	24.30	25.46	2,939,779	+0.76(+3.08%)
Apr 19, 2013	24.51	25.00	24.06	24.70	2,468,143	+0.35(+1.43%)
Apr 18, 2013	24.89	25.21	24.09	24.35	3,018,130	-0.44(-1.77%)
Apr 17, 2013	25.08	25.32	24.44	24.79	3,042,035	-0.80(-3.11%)
Apr 16, 2013	25.84	26.07	25.37	25.59	3,075,244	+0.38(+1.53%)
Apr 15, 2013	26.99	27.08	25.15	25.20	4,563,593	-2.05(-7.52%)
Apr 12, 2013	27.83	28.16	27.06	27.25	1,998,229	-0.72(-2.56%)
Apr 11, 2013	28.23	28.26	27.55	27.97	3,096,752	-0.28(-0.98%)
Apr 10, 2013	28.68	28.89	27.98	28.24	2,412,006	-0.30(-1.07%)
Apr 09, 2013	27.84	28.98	27.69	28.55	2,650,889	+0.75(+2.70%)
Apr 08, 2013	27.93	28.39	27.26	27.80	1,818,979	-0.04(-0.13%)
Apr 05, 2013	26.76	27.88	26.44	27.83	4,831,899	-0.65(-2.29%)
Apr 04, 2013	27.94	28.56	27.66	28.48	4,049,824	+0.50(+1.79%)
Apr 03, 2013	28.67	28.96	27.12	27.98	5,448,389	-0.81(-2.83%)
Apr 02, 2013	29.65	29.96	28.51	28.80	2,345,721	-0.62(-2.10%)

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.