Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	31.89	32.28	31.66	31.99	1,896,571	+0.14(+0.45%)
Jun 27, 2013	31.58	31.93	31.51	31.85	0	+0.36(+1.13%)
Jun 26, 2013	31.72	31.82	31.26	31.49	0	+0.11(+0.34%)
Jun 25, 2013	31.44	31.58	31.14	31.39	0	+0.09(+0.30%)
Jun 24, 2013	31.52	31.55	31.27	31.29	0	-0.35(-1.11%)
Jun 21, 2013	31.50	31.79	31.29	31.64	2,650,019	+0.38(+1.21%)
Jun 20, 2013	31.72	31.79	31.21	31.26	0	-0.76(-2.38%)
Jun 19, 2013	31.81	32.35	31.81	32.03	0	+0.10(+0.30%)
Jun 18, 2013	31.67	32.02	31.66	31.93	951,556	+0.31(+0.98%)
Jun 17, 2013	31.57	32.05	31.48	31.62	0	+0.16(+0.50%)
Jun 14, 2013	31.68	31.86	31.40	31.46	0	-0.16(-0.52%)
Jun 13, 2013	31.32	31.71	31.21	31.63	1,122,236	+0.36(+1.16%)
Jun 12, 2013	32.04	32.11	31.26	31.26	1,346,565	-0.64(-1.99%)
Jun 11, 2013	31.63	32.01	31.24	31.90	1,687,140	+0.08(+0.25%)
Jun 10, 2013	32.11	32.20	31.76	31.82	0	-0.29(-0.91%)
Jun 07, 2013	31.61	32.14	31.49	32.11	0	+0.59(+1.86%)
Jun 06, 2013	31.52	31.59	31.01	31.53	0	+0.06(+0.18%)
Jun 05, 2013	31.72	31.85	31.44	31.47	0	-0.40(-1.25%)
Jun 04, 2013	31.96	32.10	31.50	31.87	0	-0.11(-0.33%)
Jun 03, 2013	32.09	32.10	31.47	31.98	1,495,187	+0.24(+0.74%)
May 31, 2013	31.73	32.13	31.71	31.74	1,834,476	-0.25(-0.78%)
May 30, 2013	31.68	32.20	31.61	31.99	0	+0.27(+0.87%)
May 29, 2013	33.15	33.32	31.56	31.72	6,225,505	-1.62(-4.87%)
May 28, 2013	33.99	34.25	33.28	33.34	1,300,792	-0.31(-0.93%)
May 24, 2013	33.23	34.03	33.09	33.65	0	+0.14(+0.40%)
May 23, 2013	33.58	33.69	33.18	33.52	0	-0.36(-1.07%)
May 22, 2013	34.54	34.95	33.75	33.88	0	-0.70(-2.02%)
May 21, 2013	34.18	34.77	34.10	34.58	0	+0.54(+1.59%)
May 20, 2013	34.21	34.23	33.96	34.04	0	-0.15(-0.44%)
May 17, 2013	33.78	34.21	33.78	34.19	0	+0.50(+1.48%)
May 16, 2013	33.99	34.17	33.64	33.69	1,485,381	-0.29(-0.84%)
May 15, 2013	33.93	34.10	33.80	33.98	0	+0.11(+0.32%)
May 13, 2013	33.88	34.07	33.70	33.87	0	-0.04(-0.11%)
May 10, 2013	33.81	34.19	33.80	33.90	0	-0.06(-0.17%)
May 09, 2013	34.04	34.18	33.84	33.96	0	-0.01(-0.02%)
May 08, 2013	33.87	34.05	33.83	33.97	0	+0.10(+0.29%)
May 07, 2013	33.57	33.91	33.54	33.87	0	+0.22(+0.66%)
May 06, 2013	33.83	33.85	33.43	33.65	0	-0.05(-0.15%)
May 03, 2013	33.61	33.82	33.41	33.70	0	+0.29(+0.88%)
May 02, 2013	33.58	33.93	33.34	33.41	0	-0.17(-0.51%)
May 01, 2013	33.90	34.07	33.31	33.58	0	-0.23(-0.68%)
Apr 30, 2013	34.04	34.06	33.69	33.80	0	-0.20(-0.59%)
Apr 29, 2013	33.55	34.03	33.47	34.00	1,743,349	+0.27(+0.80%)
Apr 26, 2013	34.12	34.20	33.73	33.73	1,893,013	-0.35(-1.03%)
Apr 25, 2013	33.84	34.54	33.73	34.08	1,808,223	+0.34(+1.02%)
Apr 24, 2013	33.90	34.04	33.33	33.74	0	-0.34(-1.00%)
Apr 23, 2013	33.54	34.11	33.16	34.08	2,620,469	+0.86(+2.60%)
Apr 22, 2013	33.10	34.58	32.73	33.22	7,287,000	+1.09(+3.40%)
Apr 19, 2013	31.66	32.20	31.44	32.13	1,953,077	+0.49(+1.53%)
Apr 18, 2013	31.19	31.81	31.01	31.64	1,886,927	+0.43(+1.37%)
Apr 17, 2013	31.66	31.68	30.93	31.21	1,612,631	-0.42(-1.33%)
Apr 16, 2013	31.34	31.67	31.25	31.64	1,014,084	+0.38(+1.21%)
Apr 15, 2013	31.86	32.13	31.17	31.26	1,177,029	-0.79(-2.47%)
Apr 12, 2013	31.99	32.18	31.64	32.05	999,354	-0.11(-0.34%)
Apr 11, 2013	31.99	32.50	31.91	32.16	2,040,987	+0.25(+0.79%)
Apr 10, 2013	31.42	31.93	31.26	31.91	2,390,017	+0.57(+1.82%)
Apr 09, 2013	30.86	31.41	30.74	31.34	1,205,492	+0.47(+1.53%)
Apr 08, 2013	30.92	30.96	30.71	30.86	1,576,085	-0.06(-0.18%)
Apr 05, 2013	30.59	30.93	30.38	30.92	2,553,484	-0.09(-0.30%)
Apr 04, 2013	30.85	31.18	30.67	31.01	1,449,973	+0.31(+1.00%)
Apr 03, 2013	30.99	31.12	30.63	30.71	2,093,759	-0.26(-0.83%)
Apr 02, 2013	31.14	31.14	30.83	30.96	1,410,548	-0.12(-0.39%)

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.