Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	20.55	20.98	20.43	20.93	4,919,482	+0.37(+1.78%)
Jun 27, 2013	20.63	20.88	20.54	20.56	2,762,131	+0.07(+0.36%)
Jun 26, 2013	20.50	20.58	20.39	20.49	2,447,959	+0.08(+0.40%)
Jun 25, 2013	20.59	20.71	20.40	20.41	2,646,448	+0.06(+0.28%)
Jun 24, 2013	20.41	20.57	20.16	20.35	3,092,090	-0.18(-0.87%)
Jun 21, 2013	20.68	20.73	20.29	20.53	5,080,576	-0.02(-0.12%)
Jun 20, 2013	20.67	20.87	20.51	20.55	5,308,054	-0.25(-1.21%)
Jun 19, 2013	21.11	21.19	20.80	20.80	3,845,387	-0.29(-1.35%)
Jun 18, 2013	20.78	21.12	20.76	21.09	4,836,357	+0.19(+0.90%)
Jun 17, 2013	20.97	21.07	20.78	20.90	3,663,621	+0.07(+0.35%)
Jun 14, 2013	21.00	21.08	20.69	20.83	3,266,495	-0.12(-0.58%)
Jun 13, 2013	20.70	21.02	20.67	20.95	2,872,348	+0.24(+1.14%)
Jun 12, 2013	20.88	21.07	20.71	20.71	4,592,206	-0.07(-0.31%)
Jun 11, 2013	20.56	20.94	20.49	20.78	3,477,513	+0.04(+0.20%)
Jun 10, 2013	20.42	20.89	20.42	20.74	6,838,956	+0.33(+1.60%)
Jun 07, 2013	20.54	20.65	20.20	20.41	5,124,045	+0.20(+0.97%)
Jun 06, 2013	20.13	20.27	19.97	20.22	3,113,892	+0.06(+0.28%)
Jun 05, 2013	20.45	20.49	20.12	20.16	4,174,566	-0.37(-1.83%)
Jun 04, 2013	20.17	20.63	20.17	20.54	5,267,237	+0.29(+1.45%)
Jun 03, 2013	20.33	20.39	19.95	20.24	5,024,766	-0.13(-0.64%)
May 31, 2013	20.70	20.84	20.36	20.37	4,440,622	-0.40(-1.92%)
May 30, 2013	20.71	20.99	20.54	20.77	6,894,680	+0.11(+0.51%)
May 29, 2013	21.07	21.07	20.46	20.67	7,555,863	+0.45(+2.22%)
May 28, 2013	20.38	20.53	20.03	20.22	3,715,896	-0.01(-0.04%)
May 24, 2013	20.10	20.27	19.96	20.23	2,272,936	-0.04(-0.20%)
May 23, 2013	20.40	20.50	20.14	20.27	5,736,955	-0.32(-1.54%)
May 22, 2013	20.62	20.86	20.54	20.58	5,981,746	+0.04(+0.20%)
May 21, 2013	20.20	20.67	20.20	20.54	7,575,597	+0.41(+2.02%)
May 20, 2013	20.31	20.41	20.09	20.14	4,472,064	-0.15(-0.76%)
May 17, 2013	20.27	20.35	20.19	20.29	3,965,008	+0.06(+0.28%)
May 16, 2013	20.33	20.46	20.21	20.23	6,497,224	-0.12(-0.60%)
May 15, 2013	20.23	20.44	20.17	20.36	11,418,688	+0.35(+1.75%)
May 13, 2013	20.04	20.09	19.91	20.01	3,872,217	-0.12(-0.61%)
May 10, 2013	20.27	20.30	20.00	20.13	6,314,804	-0.11(-0.52%)
May 09, 2013	20.40	20.51	20.19	20.23	5,859,330	-0.11(-0.52%)
May 08, 2013	20.01	20.51	19.97	20.34	7,509,354	+0.33(+1.67%)
May 07, 2013	19.86	20.14	19.75	20.01	6,645,463	+0.41(+2.08%)
May 06, 2013	19.46	19.71	19.02	19.60	15,641,609	-0.68(-3.33%)
May 03, 2013	20.17	20.43	20.01	20.27	3,680,534	+0.26(+1.30%)
May 02, 2013	19.84	20.07	19.80	20.01	2,576,015	+0.20(+0.98%)
May 01, 2013	19.94	20.02	19.75	19.82	2,286,111	-0.21(-1.06%)
Apr 30, 2013	19.92	20.06	19.78	20.03	2,555,732	+0.11(+0.53%)
Apr 29, 2013	20.18	20.20	19.88	19.92	4,008,017	-0.18(-0.89%)
Apr 26, 2013	20.24	20.23	20.08	20.10	2,388,582	-0.13(-0.64%)
Apr 25, 2013	20.23	20.32	20.06	20.23	4,800,898	+0.05(+0.24%)
Apr 24, 2013	20.06	20.32	20.05	20.19	4,637,890	+0.15(+0.77%)
Apr 23, 2013	19.78	20.15	19.77	20.03	4,242,574	+0.31(+1.57%)
Apr 22, 2013	19.61	19.79	19.28	19.72	3,008,457	+0.14(+0.71%)
Apr 19, 2013	19.31	19.68	19.26	19.58	4,671,033	+0.38(+1.99%)
Apr 18, 2013	19.18	19.24	19.01	19.20	3,525,553	+0.06(+0.30%)
Apr 17, 2013	19.14	19.20	18.90	19.14	4,856,139	-0.11(-0.55%)
Apr 16, 2013	19.05	19.36	19.02	19.25	4,843,952	+0.33(+1.76%)
Apr 15, 2013	19.40	19.42	18.90	18.92	5,644,254	-0.50(-2.60%)
Apr 12, 2013	19.28	19.52	19.25	19.42	3,211,711	+0.11(+0.55%)
Apr 11, 2013	19.05	19.33	18.27	19.32	5,392,802	+0.13(+0.68%)
Apr 10, 2013	19.32	19.36	19.09	19.18	5,664,064	-0.07(-0.38%)
Apr 09, 2013	19.33	19.42	19.05	19.26	4,304,296	-0.07(-0.38%)
Apr 08, 2013	19.55	19.55	19.04	19.33	5,912,609	-0.21(-1.08%)
Apr 05, 2013	19.79	19.90	19.42	19.54	7,407,255	-0.54(-2.71%)
Apr 04, 2013	19.87	20.22	19.84	20.09	5,409,196	+0.20(+0.98%)
Apr 03, 2013	20.10	20.16	19.66	19.89	5,020,948	-0.24(-1.17%)
Apr 02, 2013	20.11	20.41	20.01	20.13	5,863,404	+0.08(+0.41%)

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.