Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	33.51	33.75	33.40	33.48	648,342	-0.09(-0.27%)
Jun 27, 2013	33.36	33.72	33.26	33.57	278,819	+0.41(+1.22%)
Jun 26, 2013	32.95	33.31	32.83	33.16	416,425	+0.46(+1.41%)
Jun 25, 2013	32.77	32.94	32.45	32.70	447,829	+0.18(+0.56%)
Jun 24, 2013	32.51	32.77	32.29	32.52	750,889	-0.24(-0.74%)
Jun 21, 2013	32.98	32.98	32.43	32.77	1,452,299	-0.04(-0.11%)
Jun 20, 2013	33.13	33.20	32.79	32.80	1,108,248	-0.58(-1.73%)
Jun 19, 2013	33.97	33.97	33.36	33.38	520,471	-0.69(-2.01%)
Jun 18, 2013	33.89	34.16	33.86	34.07	332,446	+0.24(+0.72%)
Jun 17, 2013	33.50	33.91	33.42	33.82	444,669	+0.49(+1.46%)
Jun 14, 2013	33.52	33.54	33.28	33.33	447,204	-0.22(-0.65%)
Jun 13, 2013	33.14	33.60	32.89	33.55	486,240	+0.35(+1.06%)
Jun 12, 2013	33.40	33.41	33.14	33.20	540,353	-0.09(-0.27%)
Jun 11, 2013	33.46	33.53	33.13	33.29	381,144	-0.39(-1.15%)
Jun 10, 2013	33.61	33.69	33.33	33.68	336,386	+0.14(+0.43%)
Jun 07, 2013	33.18	33.60	32.99	33.53	440,704	+0.48(+1.45%)
Jun 06, 2013	32.82	33.07	32.62	33.05	700,201	+0.22(+0.66%)
Jun 05, 2013	32.95	33.07	32.83	32.84	604,318	-0.19(-0.57%)
Jun 04, 2013	33.02	33.18	32.90	33.03	730,060	+0.10(+0.30%)
Jun 03, 2013	33.17	33.28	32.76	32.93	1,154,927	-0.23(-0.71%)
May 31, 2013	33.18	33.54	33.15	33.16	1,077,342	-0.07(-0.22%)
May 30, 2013	33.04	33.38	32.96	33.24	601,526	+0.21(+0.63%)
May 29, 2013	32.97	33.17	32.76	33.03	1,030,189	-0.08(-0.25%)
May 28, 2013	33.44	33.65	32.85	33.11	938,985	-0.11(-0.33%)
May 24, 2013	33.33	33.37	33.10	33.22	784,198	-0.23(-0.67%)
May 23, 2013	33.23	33.48	33.05	33.44	943,052	+0.03(+0.08%)
May 22, 2013	33.63	33.78	33.24	33.42	891,841	-0.26(-0.78%)
May 21, 2013	33.74	33.80	33.44	33.68	953,954	-0.10(-0.29%)
May 20, 2013	34.16	34.16	33.73	33.78	955,481	-0.39(-1.14%)
May 17, 2013	34.46	34.53	33.97	34.16	928,786	-0.31(-0.89%)
May 16, 2013	34.81	34.86	34.38	34.47	726,023	-0.46(-1.32%)
May 15, 2013	34.97	34.97	34.58	34.93	957,666	+0.00(+0.00%)
May 13, 2013	34.86	34.98	34.72	34.93	591,736	+0.09(+0.26%)
May 10, 2013	34.74	34.84	34.44	34.84	492,617	+0.13(+0.36%)
May 09, 2013	35.00	35.18	34.61	34.72	582,399	-0.35(-1.00%)
May 08, 2013	34.91	35.07	34.70	35.07	575,482	+0.18(+0.52%)
May 07, 2013	34.61	34.90	34.50	34.89	804,599	+0.38(+1.09%)
May 06, 2013	34.19	34.55	34.09	34.51	663,866	+0.35(+1.03%)
May 03, 2013	34.39	34.44	34.04	34.16	968,883	-0.10(-0.29%)
May 02, 2013	34.32	34.44	33.93	34.26	731,130	-0.05(-0.16%)
May 01, 2013	34.31	34.41	34.12	34.31	832,921	+0.00(+0.00%)
Apr 30, 2013	33.89	34.32	33.68	34.31	1,039,060	+0.05(+0.16%)
Apr 29, 2013	33.72	34.32	33.72	34.26	1,182,747	+0.55(+1.63%)
Apr 26, 2013	33.53	33.92	33.47	33.71	1,403,102	+0.22(+0.67%)
Apr 25, 2013	34.58	34.99	32.90	33.49	1,395,408	-1.49(-4.26%)
Apr 24, 2013	34.66	35.06	34.64	34.98	654,984	+0.30(+0.85%)
Apr 23, 2013	34.67	34.78	34.39	34.68	772,999	+0.36(+1.05%)
Apr 22, 2013	34.20	34.46	33.87	34.32	672,136	+0.14(+0.42%)
Apr 19, 2013	34.06	34.41	33.94	34.18	674,459	+0.23(+0.69%)
Apr 18, 2013	34.05	34.19	33.72	33.94	559,416	-0.11(-0.32%)
Apr 17, 2013	34.08	34.24	33.95	34.05	721,828	-0.14(-0.42%)
Apr 16, 2013	34.20	34.32	33.91	34.20	680,691	+0.22(+0.63%)
Apr 15, 2013	34.68	34.72	33.95	33.98	707,115	-0.77(-2.22%)
Apr 12, 2013	34.99	35.21	34.58	34.75	380,898	-0.26(-0.74%)
Apr 11, 2013	34.76	35.26	34.73	35.01	633,819	+0.29(+0.83%)
Apr 10, 2013	34.64	34.75	34.50	34.73	676,546	+0.18(+0.52%)
Apr 09, 2013	34.81	34.82	34.33	34.55	517,207	-0.05(-0.16%)
Apr 08, 2013	34.41	34.66	34.22	34.60	690,918	+0.13(+0.39%)
Apr 05, 2013	34.27	34.53	34.01	34.46	432,947	-0.08(-0.23%)
Apr 04, 2013	34.62	34.70	34.29	34.55	546,270	+0.06(+0.18%)
Apr 03, 2013	34.70	34.82	34.47	34.48	710,999	-0.15(-0.44%)
Apr 02, 2013	34.93	34.93	34.53	34.64	453,481	-0.04(-0.13%)

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.