Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	22.27	22.58	22.22	22.34	1,388,318	-0.18(-0.79%)
Jun 27, 2013	22.36	22.64	22.31	22.52	2,373,782	-0.05(-0.22%)
Jun 26, 2013	22.68	22.74	22.41	22.57	1,082,524	+0.00(+0.00%)
Jun 25, 2013	22.34	22.70	22.14	22.57	2,074,290	+0.29(+1.29%)
Jun 24, 2013	22.08	22.45	21.97	22.28	2,315,049	-0.33(-1.46%)
Jun 21, 2013	23.04	23.06	22.41	22.61	3,107,515	-0.28(-1.22%)
Jun 20, 2013	23.11	23.17	22.77	22.89	2,291,358	-0.95(-3.97%)
Jun 19, 2013	24.22	24.35	23.82	23.84	973,235	-0.39(-1.60%)
Jun 18, 2013	24.17	24.30	24.11	24.22	873,460	+0.13(+0.53%)
Jun 17, 2013	24.22	24.33	23.92	24.10	691,826	+0.21(+0.88%)
Jun 14, 2013	24.22	24.33	23.84	23.89	1,135,161	-0.48(-1.98%)
Jun 13, 2013	23.95	24.39	23.90	24.37	1,688,776	+0.51(+2.12%)
Jun 12, 2013	24.05	24.11	23.74	23.86	1,066,814	-0.41(-1.67%)
Jun 11, 2013	24.19	24.41	24.12	24.27	1,431,332	-0.23(-0.93%)
Jun 10, 2013	24.63	24.64	24.20	24.50	917,002	-0.15(-0.62%)
Jun 07, 2013	24.35	24.74	24.22	24.65	1,061,990	+0.49(+2.03%)
Jun 06, 2013	24.08	24.28	23.73	24.16	2,592,769	-0.31(-1.28%)
Jun 05, 2013	24.74	24.83	24.38	24.47	1,092,021	-0.49(-1.96%)
Jun 04, 2013	25.15	25.26	24.80	24.96	890,664	-0.02(-0.07%)
Jun 03, 2013	24.57	24.99	24.54	24.98	1,634,965	+0.12(+0.48%)
May 31, 2013	25.07	25.30	24.80	24.86	2,465,245	-0.27(-1.08%)
May 30, 2013	25.05	25.32	24.93	25.13	1,859,426	+0.59(+2.41%)
May 29, 2013	24.42	24.60	24.30	24.54	2,026,262	-0.12(-0.48%)
May 28, 2013	24.81	24.85	24.54	24.66	2,024,620	-0.06(-0.24%)
May 24, 2013	24.53	24.71	24.41	24.71	1,484,669	+0.08(+0.31%)
May 23, 2013	24.73	24.75	24.41	24.64	2,233,337	-0.10(-0.41%)
May 22, 2013	25.00	25.25	24.64	24.74	2,203,955	-0.30(-1.21%)
May 21, 2013	25.04	25.16	24.88	25.04	2,199,724	-0.43(-1.69%)
May 20, 2013	25.47	25.66	25.35	25.47	1,750,579	-0.08(-0.30%)
May 17, 2013	25.14	25.55	25.14	25.55	2,938,884	+0.50(+1.99%)
May 16, 2013	25.15	25.28	24.95	25.05	1,275,478	-0.26(-1.03%)
May 15, 2013	25.02	25.32	25.02	25.31	1,099,837	+0.40(+1.59%)
May 13, 2013	24.77	24.98	24.56	24.92	1,191,085	-0.27(-1.07%)
May 10, 2013	25.24	25.25	24.92	25.19	2,168,432	+0.45(+1.81%)
May 09, 2013	25.04	25.06	24.66	24.74	2,005,746	-0.35(-1.41%)
May 08, 2013	25.04	25.32	24.94	25.09	1,194,556	+0.19(+0.78%)
May 07, 2013	24.88	25.01	24.64	24.90	1,646,444	+0.60(+2.47%)
May 06, 2013	24.32	24.40	24.18	24.30	882,043	+0.19(+0.77%)
May 03, 2013	24.36	24.22	24.02	24.12	1,288,198	+0.27(+1.13%)
May 02, 2013	23.73	23.92	23.64	23.84	1,726,100	+0.46(+1.95%)
May 01, 2013	23.59	23.80	23.31	23.39	1,192,596	-0.91(-3.75%)
Apr 30, 2013	24.03	24.33	23.87	24.30	3,167,014	+0.11(+0.45%)
Apr 29, 2013	24.22	24.46	23.91	24.19	2,175,037	+0.19(+0.81%)
Apr 26, 2013	23.97	24.08	23.94	24.00	956,421	+0.06(+0.25%)
Apr 25, 2013	23.76	24.11	23.71	23.94	1,653,650	+0.01(+0.04%)
Apr 24, 2013	23.88	24.01	23.79	23.93	1,443,402	+0.18(+0.75%)
Apr 23, 2013	23.91	23.98	23.53	23.75	2,555,026	-0.07(-0.28%)
Apr 22, 2013	23.57	23.93	23.27	23.82	2,347,520	+0.59(+2.54%)
Apr 19, 2013	23.15	23.29	23.04	23.23	2,175,014	+0.43(+1.89%)
Apr 18, 2013	22.88	22.99	22.44	22.80	2,787,728	-0.46(-2.00%)
Apr 17, 2013	23.81	23.82	23.02	23.26	3,585,875	-1.06(-4.37%)
Apr 16, 2013	24.08	24.33	23.70	24.33	3,721,355	+1.00(+4.31%)
Apr 15, 2013	23.94	23.95	23.31	23.32	2,094,617	-0.46(-1.92%)
Apr 12, 2013	23.66	23.79	23.44	23.78	1,197,896	+0.07(+0.29%)
Apr 11, 2013	23.79	24.02	23.68	23.71	2,204,199	+0.08(+0.36%)
Apr 10, 2013	23.36	23.68	23.34	23.63	3,217,832	+1.07(+4.76%)
Apr 09, 2013	22.52	22.70	22.39	22.55	897,027	+0.38(+1.71%)
Apr 08, 2013	22.02	22.19	21.85	22.17	1,182,936	-0.15(-0.68%)
Apr 05, 2013	21.83	22.36	21.72	22.32	1,555,849	+0.45(+2.05%)
Apr 04, 2013	21.93	22.11	21.66	21.88	2,385,451	-0.41(-1.86%)
Apr 03, 2013	22.60	22.65	22.15	22.29	1,895,166	-0.26(-1.16%)
Apr 02, 2013	22.69	22.69	22.46	22.55	1,934,718	+0.46(+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.