Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	32.67	32.76	32.31	32.42	160,185	-0.34(-1.03%)
Jun 27, 2013	32.82	33.05	32.75	32.76	136,574	+0.11(+0.34%)
Jun 26, 2013	32.53	32.75	32.25	32.65	121,226	+0.60(+1.87%)
Jun 25, 2013	31.84	32.10	31.73	32.05	65,353	+0.45(+1.42%)
Jun 24, 2013	31.03	31.69	31.01	31.60	145,746	-0.26(-0.82%)
Jun 21, 2013	32.22	32.37	31.70	31.86	124,973	-0.30(-0.93%)
Jun 20, 2013	32.89	32.89	32.16	32.16	48,005	-1.51(-4.48%)
Jun 19, 2013	34.46	34.55	33.67	33.67	90,633	-0.31(-0.91%)
Jun 18, 2013	33.69	34.00	33.69	33.98	78,159	-0.02(-0.06%)
Jun 17, 2013	33.81	34.03	33.75	34.00	38,579	+0.51(+1.52%)
Jun 14, 2013	33.60	33.85	33.27	33.49	70,733	-0.46(-1.35%)
Jun 13, 2013	33.76	33.95	33.28	33.95	59,210	+0.02(+0.06%)
Jun 12, 2013	34.26	34.30	33.83	33.93	35,912	-0.32(-0.93%)
Jun 11, 2013	34.28	34.41	34.10	34.25	85,028	-0.80(-2.28%)
Jun 10, 2013	35.17	35.24	34.84	35.05	79,355	+0.10(+0.29%)
Jun 07, 2013	34.90	35.25	34.77	34.95	114,499	+0.11(+0.32%)
Jun 06, 2013	34.48	34.84	34.43	34.84	76,777	+0.69(+2.02%)
Jun 05, 2013	34.61	34.72	34.15	34.15	66,028	-0.87(-2.48%)
Jun 04, 2013	35.25	35.28	34.84	35.02	72,437	-0.59(-1.66%)
Jun 03, 2013	35.30	35.73	35.11	35.61	54,394	+0.11(+0.31%)
May 31, 2013	35.60	35.79	35.25	35.50	156,025	-0.65(-1.80%)
May 30, 2013	35.83	36.17	35.83	36.15	64,911	+0.51(+1.43%)
May 29, 2013	35.32	35.65	35.29	35.64	60,694	-0.31(-0.86%)
May 28, 2013	36.27	36.28	35.95	35.95	86,215	+0.35(+0.98%)
May 24, 2013	35.36	35.60	35.29	35.60	46,321	+0.27(+0.76%)
May 23, 2013	35.15	35.78	35.13	35.33	224,007	-1.02(-2.81%)
May 22, 2013	36.36	36.84	35.87	36.35	64,586	-0.37(-1.01%)
May 21, 2013	36.56	36.85	36.56	36.72	117,656	+0.20(+0.56%)
May 20, 2013	36.42	36.60	36.39	36.52	52,304	+0.28(+0.76%)
May 17, 2013	35.85	36.46	35.78	36.24	53,743	+0.15(+0.42%)
May 16, 2013	35.73	36.23	35.73	36.09	74,194	+0.49(+1.37%)
May 15, 2013	34.97	35.60	34.97	35.60	46,336	+1.07(+3.11%)
May 13, 2013	34.68	34.72	34.47	34.53	30,542	-0.46(-1.32%)
May 10, 2013	34.74	35.01	34.58	34.99	73,789	+0.02(+0.06%)
May 09, 2013	34.98	35.15	34.80	34.97	99,998	-0.32(-0.91%)
May 08, 2013	34.98	35.31	34.98	35.29	172,840	+0.25(+0.71%)
May 07, 2013	35.18	35.18	34.77	35.04	168,845	-0.19(-0.54%)
May 06, 2013	35.17	35.26	34.89	35.23	210,684	-0.11(-0.31%)
May 03, 2013	35.04	35.45	34.60	35.34	57,728	+0.74(+2.14%)
May 02, 2013	34.38	34.70	34.26	34.60	128,741	+0.25(+0.73%)
May 01, 2013	34.75	34.75	34.35	34.35	60,107	-0.40(-1.15%)
Apr 30, 2013	34.42	34.75	34.45	34.75	116,274	+0.30(+0.87%)
Apr 29, 2013	34.00	34.55	33.81	34.45	80,753	+0.87(+2.59%)
Apr 26, 2013	33.55	33.69	33.52	33.58	26,542	-0.11(-0.33%)
Apr 25, 2013	33.60	33.95	33.60	33.69	125,916	+0.24(+0.72%)
Apr 24, 2013	32.96	33.50	32.96	33.45	42,893	+0.98(+3.02%)
Apr 23, 2013	32.04	32.65	32.04	32.47	76,844	+0.50(+1.56%)
Apr 22, 2013	31.80	32.05	31.57	31.97	65,704	+0.27(+0.85%)
Apr 19, 2013	31.50	32.00	31.50	31.70	54,552	+0.57(+1.83%)
Apr 18, 2013	31.23	31.66	30.94	31.13	1,071,084	-0.15(-0.48%)
Apr 17, 2013	31.91	32.37	31.21	31.28	86,837	-1.93(-5.81%)
Apr 16, 2013	33.80	33.80	33.02	33.21	57,727	-0.21(-0.63%)
Apr 15, 2013	33.96	34.37	33.42	33.42	71,887	-0.92(-2.68%)
Apr 12, 2013	34.11	34.44	34.08	34.34	44,037	-0.41(-1.17%)
Apr 11, 2013	34.81	35.10	34.75	34.75	81,795	+0.13(+0.38%)
Apr 10, 2013	34.26	34.70	34.26	34.62	61,198	+0.65(+1.91%)
Apr 09, 2013	34.05	34.15	33.72	33.97	36,403	-0.48(-1.39%)
Apr 08, 2013	34.23	34.45	34.13	34.45	235,358	+0.60(+1.77%)
Apr 05, 2013	33.65	34.01	33.65	33.85	80,273	-0.89(-2.56%)
Apr 04, 2013	34.61	34.94	34.41	34.74	80,960	+0.04(+0.12%)
Apr 03, 2013	35.09	35.23	34.70	34.70	41,988	-0.09(-0.26%)
Apr 02, 2013	34.66	35.10	34.63	34.79	60,088	+0.66(+1.93%)

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.