Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	24.79	25.15	24.76	24.95	31,118,496	+0.02(+0.09%)
Jun 27, 2013	24.80	25.08	24.80	24.93	29,838,286	+0.18(+0.71%)
Jun 26, 2013	24.75	24.85	24.55	24.75	38,366,820	+0.43(+1.77%)
Jun 25, 2013	24.27	24.48	24.06	24.32	40,200,704	+0.46(+1.93%)
Jun 24, 2013	23.77	24.06	23.49	23.86	49,987,076	-0.60(-2.44%)
Jun 21, 2013	24.53	24.80	24.08	24.46	41,019,324	+0.40(+1.65%)
Jun 20, 2013	24.63	24.66	23.78	24.07	67,589,424	-1.05(-4.17%)
Jun 19, 2013	25.53	25.71	25.05	25.11	41,383,004	-0.71(-2.75%)
Jun 18, 2013	25.76	25.87	25.69	25.82	24,989,092	+0.06(+0.23%)
Jun 17, 2013	25.76	25.98	25.66	25.76	25,316,544	+0.37(+1.47%)
Jun 14, 2013	26.11	25.73	25.25	25.39	39,605,064	-0.72(-2.75%)
Jun 13, 2013	25.63	26.20	25.57	26.11	33,916,416	+0.26(+1.01%)
Jun 12, 2013	26.04	26.08	25.69	25.84	28,949,122	-0.17(-0.66%)
Jun 11, 2013	25.90	26.18	25.82	26.02	30,446,172	-0.40(-1.50%)
Jun 10, 2013	26.49	26.50	26.24	26.41	22,254,944	-0.24(-0.90%)
Jun 07, 2013	26.61	26.84	26.43	26.65	23,524,136	-0.19(-0.70%)
Jun 06, 2013	26.47	26.88	26.46	26.84	26,631,586	+0.17(+0.64%)
Jun 05, 2013	26.90	26.97	26.63	26.67	25,530,988	-0.37(-1.35%)
Jun 04, 2013	27.32	27.32	26.88	27.03	24,306,190	-0.27(-0.99%)
Jun 03, 2013	27.12	27.36	27.03	27.30	28,718,002	+0.40(+1.47%)
May 31, 2013	27.32	27.33	26.85	26.91	33,151,040	-0.55(-1.99%)
May 30, 2013	27.36	27.64	27.36	27.45	19,845,344	+0.12(+0.44%)
May 29, 2013	27.40	27.44	27.18	27.33	16,210,296	-0.43(-1.56%)
May 28, 2013	27.89	27.99	27.74	27.77	23,343,612	+0.45(+1.64%)
May 24, 2013	27.35	27.35	27.11	27.32	19,363,110	-0.46(-1.67%)
May 23, 2013	27.35	27.83	27.13	27.78	38,485,120	-0.27(-0.96%)
May 22, 2013	28.36	28.64	27.90	28.05	22,522,034	-0.43(-1.52%)
May 21, 2013	28.36	28.59	28.25	28.48	14,166,602	-0.19(-0.65%)
May 20, 2013	28.49	28.68	28.49	28.67	15,951,431	+0.34(+1.21%)
May 17, 2013	28.25	28.36	28.21	28.33	12,415,399	+0.28(+0.99%)
May 16, 2013	28.12	28.21	28.01	28.05	12,401,732	-0.16(-0.56%)
May 15, 2013	28.13	28.28	28.09	28.21	15,245,049	+0.02(+0.05%)
May 13, 2013	28.26	28.27	28.14	28.19	17,357,666	-0.52(-1.80%)
May 10, 2013	28.77	28.77	28.57	28.71	15,169,593	+0.15(+0.52%)
May 09, 2013	28.65	28.70	28.43	28.56	24,659,770	-0.30(-1.04%)
May 08, 2013	28.68	28.89	28.64	28.86	18,839,090	+0.23(+0.81%)
May 07, 2013	28.58	28.68	28.49	28.62	11,316,194	+0.31(+1.10%)
May 06, 2013	28.20	28.35	28.17	28.31	11,936,766	+0.13(+0.48%)
May 03, 2013	28.09	28.41	27.93	28.18	16,064,230	+0.25(+0.88%)
May 02, 2013	27.79	27.96	27.73	27.93	12,075,871	+0.15(+0.52%)
May 01, 2013	28.10	28.10	27.71	27.78	18,830,610	-0.41(-1.47%)
Apr 30, 2013	27.98	28.22	27.86	28.20	15,793,697	+0.24(+0.86%)
Apr 29, 2013	27.71	28.03	27.63	27.96	20,949,206	+0.36(+1.30%)
Apr 26, 2013	27.67	27.68	27.41	27.60	14,879,574	-0.08(-0.30%)
Apr 25, 2013	27.54	27.84	27.50	27.68	23,700,816	+0.43(+1.56%)
Apr 24, 2013	26.94	27.37	26.92	27.26	24,832,986	+0.34(+1.28%)
Apr 23, 2013	26.68	27.02	26.64	26.91	19,524,178	-0.15(-0.55%)
Apr 22, 2013	27.02	27.07	26.83	27.06	13,340,691	+0.13(+0.47%)
Apr 19, 2013	26.87	27.04	26.77	26.94	31,362,790	+0.84(+3.21%)
Apr 18, 2013	26.27	26.29	25.96	26.10	14,930,587	+0.07(+0.29%)
Apr 17, 2013	26.14	26.18	25.78	26.02	37,179,676	-0.55(-2.05%)
Apr 16, 2013	26.54	26.60	26.35	26.57	17,154,970	+0.48(+1.83%)
Apr 15, 2013	26.45	26.49	26.09	26.09	30,216,894	-0.81(-3.00%)
Apr 12, 2013	26.93	26.96	26.64	26.90	15,925,779	-0.20(-0.74%)
Apr 11, 2013	27.14	27.24	27.04	27.10	10,714,203	-0.11(-0.41%)
Apr 10, 2013	27.15	27.38	27.12	27.21	15,473,625	+0.13(+0.50%)
Apr 09, 2013	26.87	27.26	26.77	27.08	31,858,002	+0.46(+1.71%)
Apr 08, 2013	26.54	26.73	26.38	26.62	17,279,706	-0.01(-0.03%)
Apr 05, 2013	26.16	26.70	26.05	26.63	39,009,372	-0.25(-0.92%)
Apr 04, 2013	26.83	26.89	26.59	26.88	22,309,138	+0.07(+0.28%)
Apr 03, 2013	27.17	27.23	26.72	26.80	23,332,962	-0.46(-1.69%)
Apr 02, 2013	27.39	27.44	27.21	27.26	17,206,330	+0.00(+0.01%)

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.