Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	27.85	28.13	27.46	27.48	1,392,766	-0.47(-1.69%)
Jun 27, 2013	27.60	28.47	27.51	27.96	840,184	+0.63(+2.30%)
Jun 26, 2013	27.23	27.41	26.74	27.33	774,416	+0.40(+1.47%)
Jun 25, 2013	26.74	27.04	26.54	26.93	1,056,881	+0.57(+2.15%)
Jun 24, 2013	26.40	26.74	25.80	26.37	1,552,594	-0.45(-1.67%)
Jun 21, 2013	26.68	26.93	25.74	26.81	1,770,208	+0.33(+1.23%)
Jun 20, 2013	26.47	26.73	26.24	26.49	1,099,547	-0.52(-1.94%)
Jun 19, 2013	27.29	27.37	26.91	27.01	765,374	-0.21(-0.79%)
Jun 18, 2013	26.63	27.30	26.43	27.23	1,017,334	+0.58(+2.20%)
Jun 17, 2013	26.64	26.81	26.31	26.64	1,170,376	+0.28(+1.04%)
Jun 14, 2013	27.27	27.27	26.30	26.37	1,949,121	-1.08(-3.92%)
Jun 13, 2013	27.14	27.54	26.68	27.44	923,399	+0.30(+1.11%)
Jun 12, 2013	27.74	27.94	27.12	27.14	1,102,386	-0.30(-1.10%)
Jun 11, 2013	27.80	28.42	27.43	27.44	1,084,005	-0.79(-2.80%)
Jun 10, 2013	28.66	28.83	27.99	28.23	872,230	-0.34(-1.20%)
Jun 07, 2013	27.99	28.64	27.79	28.58	636,534	+0.77(+2.78%)
Jun 06, 2013	27.69	27.92	27.42	27.80	885,456	+0.08(+0.28%)
Jun 05, 2013	28.43	28.43	27.53	27.73	781,064	-0.71(-2.48%)
Jun 04, 2013	28.78	29.09	28.06	28.43	972,566	-0.26(-0.90%)
Jun 03, 2013	28.94	29.36	28.24	28.69	1,253,857	-0.19(-0.66%)
May 31, 2013	28.48	29.45	28.22	28.88	662,600	+0.07(+0.24%)
May 30, 2013	28.65	28.93	28.10	28.81	863,633	+0.30(+1.06%)
May 29, 2013	28.42	28.73	28.25	28.51	645,392	-0.30(-1.05%)
May 28, 2013	29.19	29.53	28.63	28.81	960,955	+0.13(+0.45%)
May 24, 2013	29.25	29.25	28.49	28.68	847,178	-0.85(-2.88%)
May 23, 2013	28.44	29.53	28.22	29.53	1,148,516	+0.55(+1.90%)
May 22, 2013	29.91	30.44	28.80	28.98	1,270,302	-0.94(-3.13%)
May 21, 2013	29.40	30.11	29.18	29.92	1,431,234	+0.52(+1.79%)
May 20, 2013	29.00	29.55	28.86	29.39	876,147	+0.34(+1.18%)
May 17, 2013	28.38	29.06	28.34	29.05	962,638	+0.78(+2.77%)
May 16, 2013	28.77	29.02	28.16	28.27	874,329	-0.52(-1.82%)
May 15, 2013	28.93	29.22	27.88	28.79	2,768,623	-0.93(-3.13%)
May 13, 2013	29.95	30.23	29.57	29.72	686,539	-0.39(-1.29%)
May 10, 2013	29.59	30.18	29.52	30.11	903,208	+0.54(+1.83%)
May 09, 2013	30.43	30.70	29.48	29.57	1,001,150	-0.89(-2.91%)
May 08, 2013	30.04	30.69	29.97	30.45	1,711,632	+0.33(+1.08%)
May 07, 2013	29.63	30.19	29.27	30.13	2,278,449	+1.12(+3.86%)
May 06, 2013	28.02	29.14	27.85	29.01	1,607,367	+1.08(+3.88%)
May 03, 2013	27.44	27.97	27.04	27.92	1,836,053	+0.89(+3.28%)
May 02, 2013	26.50	27.19	26.33	27.04	1,521,337	+0.68(+2.58%)
May 01, 2013	27.01	27.25	26.26	26.36	1,594,913	-0.88(-3.22%)
Apr 30, 2013	27.21	27.44	26.73	27.24	1,691,163	+0.02(+0.06%)
Apr 29, 2013	28.77	28.82	27.00	27.22	2,528,425	-1.62(-5.61%)
Apr 26, 2013	29.18	29.69	28.37	28.84	1,823,527	-0.85(-2.87%)
Apr 25, 2013	29.82	31.65	27.66	29.69	2,687,134	+1.64(+5.86%)
Apr 24, 2013	27.95	28.38	27.54	28.04	1,076,430	+0.05(+0.18%)
Apr 23, 2013	27.33	28.02	27.30	27.99	1,057,345	+0.84(+3.11%)
Apr 22, 2013	27.42	27.51	26.49	27.15	539,698	-0.32(-1.16%)
Apr 19, 2013	26.29	27.79	26.29	27.47	1,497,973	+1.30(+4.96%)
Apr 18, 2013	27.06	27.08	26.06	26.17	769,223	-0.79(-2.94%)
Apr 17, 2013	26.85	27.23	26.62	26.96	1,380,125	-0.24(-0.89%)
Apr 16, 2013	26.67	27.21	26.37	27.20	744,642	+0.84(+3.20%)
Apr 15, 2013	27.73	27.98	26.24	26.36	1,042,480	-1.60(-5.72%)
Apr 12, 2013	28.18	28.54	27.78	27.96	1,211,863	-0.35(-1.25%)
Apr 11, 2013	28.22	28.46	28.16	28.31	889,768	+0.00(+0.00%)
Apr 10, 2013	28.04	28.38	28.01	28.31	644,461	+0.29(+1.04%)
Apr 09, 2013	27.91	28.16	27.87	28.02	1,000,250	-0.30(-1.06%)
Apr 08, 2013	27.57	28.32	27.57	28.32	833,181	+0.69(+2.49%)
Apr 05, 2013	27.07	27.67	26.97	27.63	1,332,915	-0.03(-0.09%)
Apr 04, 2013	27.14	27.66	27.14	27.66	659,204	+0.54(+2.00%)
Apr 03, 2013	27.76	27.84	26.86	27.11	1,304,604	-0.59(-2.11%)
Apr 02, 2013	28.57	28.76	27.68	27.70	1,011,975	-0.69(-2.42%)

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.