Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	22.27	22.46	22.04	22.30	6,791,184	-0.03(-0.14%)
Jun 27, 2013	22.12	22.38	22.03	22.33	7,148,728	+0.36(+1.64%)
Jun 26, 2013	22.04	22.12	21.81	21.97	4,178,104	+0.17(+0.77%)
Jun 25, 2013	21.53	21.91	21.42	21.80	5,684,128	+0.44(+2.05%)
Jun 24, 2013	21.56	21.61	21.18	21.36	6,857,094	-0.38(-1.73%)
Jun 21, 2013	22.09	22.09	21.63	21.74	8,824,129	-0.11(-0.51%)
Jun 20, 2013	21.77	22.07	21.76	21.85	7,469,815	-0.15(-0.68%)
Jun 19, 2013	22.21	22.54	21.95	22.00	9,325,319	-0.17(-0.74%)
Jun 18, 2013	22.15	22.24	22.06	22.16	6,488,149	+0.07(+0.33%)
Jun 17, 2013	22.20	22.27	22.00	22.09	7,357,567	+0.03(+0.12%)
Jun 14, 2013	22.14	22.43	21.93	22.06	7,199,708	+0.02(+0.09%)
Jun 13, 2013	21.52	22.11	21.51	22.05	7,124,678	+0.53(+2.46%)
Jun 12, 2013	21.80	21.85	21.49	21.52	6,232,944	-0.13(-0.58%)
Jun 11, 2013	21.60	21.80	21.54	21.64	9,725,682	-0.15(-0.69%)
Jun 10, 2013	21.95	22.05	21.75	21.79	7,635,337	-0.09(-0.40%)
Jun 07, 2013	21.82	21.96	21.62	21.88	9,667,472	+0.18(+0.81%)
Jun 06, 2013	21.17	21.77	21.01	21.70	9,322,702	+0.53(+2.50%)
Jun 05, 2013	21.34	21.40	21.08	21.17	6,278,057	-0.24(-1.11%)
Jun 04, 2013	21.68	21.76	21.26	21.41	6,542,737	-0.23(-1.05%)
Jun 03, 2013	21.42	21.66	21.14	21.64	7,898,112	+0.27(+1.27%)
May 31, 2013	21.66	21.83	21.37	21.37	6,762,742	-0.32(-1.47%)
May 30, 2013	21.42	21.85	21.39	21.68	5,874,970	+0.32(+1.49%)
May 29, 2013	20.97	21.48	20.92	21.37	6,482,115	+0.22(+1.05%)
May 28, 2013	21.35	21.53	21.14	21.14	5,633,894	+0.06(+0.29%)
May 24, 2013	21.04	21.09	20.73	21.08	5,453,843	-0.04(-0.20%)
May 23, 2013	20.97	21.19	20.90	21.12	6,890,892	-0.10(-0.49%)
May 22, 2013	21.49	21.78	21.14	21.23	10,297,852	-0.20(-0.91%)
May 21, 2013	21.31	21.62	21.15	21.42	10,011,094	+0.10(+0.47%)
May 20, 2013	21.01	21.44	21.01	21.32	9,428,272	+0.26(+1.26%)
May 17, 2013	20.75	21.08	20.72	21.06	9,293,709	+0.35(+1.69%)
May 16, 2013	20.78	20.92	20.62	20.71	7,589,131	-0.19(-0.89%)
May 15, 2013	20.77	20.94	20.73	20.90	6,781,943	+0.37(+1.80%)
May 13, 2013	20.57	20.59	20.40	20.53	7,535,256	-0.04(-0.20%)
May 10, 2013	20.86	20.89	20.42	20.57	12,029,675	-0.34(-1.64%)
May 09, 2013	21.33	21.36	20.87	20.91	10,037,022	-0.40(-1.90%)
May 08, 2013	21.07	21.36	21.04	21.31	5,481,187	+0.20(+0.96%)
May 07, 2013	21.19	21.26	20.97	21.11	7,310,212	-0.09(-0.41%)
May 06, 2013	21.10	21.32	21.10	21.20	4,572,585	+0.10(+0.45%)
May 03, 2013	21.15	21.24	21.09	21.10	6,289,275	+0.16(+0.76%)
May 02, 2013	20.83	21.01	20.73	20.94	6,864,369	+0.21(+1.03%)
May 01, 2013	20.70	20.96	20.69	20.73	5,759,577	-0.02(-0.11%)
Apr 30, 2013	20.59	20.86	20.57	20.75	7,919,062	+0.15(+0.74%)
Apr 29, 2013	20.33	20.74	20.28	20.60	9,880,774	+0.32(+1.58%)
Apr 26, 2013	20.16	20.32	20.09	20.28	11,503,634	+0.24(+1.20%)
Apr 25, 2013	19.53	20.21	19.53	20.04	16,602,132	+0.39(+1.96%)
Apr 24, 2013	19.35	19.67	19.34	19.66	8,896,089	+0.34(+1.76%)
Apr 23, 2013	19.03	19.37	18.98	19.32	9,446,662	+0.36(+1.91%)
Apr 22, 2013	18.86	19.00	18.66	18.95	5,017,187	+0.13(+0.67%)
Apr 19, 2013	18.74	18.87	18.68	18.83	9,946,569	+0.19(+1.00%)
Apr 18, 2013	18.75	18.81	18.51	18.64	6,473,635	-0.10(-0.53%)
Apr 17, 2013	18.97	18.97	18.65	18.74	8,642,485	-0.40(-2.09%)
Apr 16, 2013	18.81	19.16	18.76	19.14	6,482,810	+0.47(+2.53%)
Apr 15, 2013	19.03	19.10	18.66	18.67	8,579,764	-0.43(-2.27%)
Apr 12, 2013	18.87	19.11	18.85	19.10	5,781,490	+0.11(+0.60%)
Apr 11, 2013	19.17	19.21	18.93	18.99	7,479,231	-0.15(-0.80%)
Apr 10, 2013	19.01	19.21	18.95	19.14	8,336,238	+0.18(+0.92%)
Apr 09, 2013	18.90	19.10	18.82	18.97	6,556,149	+0.06(+0.30%)
Apr 08, 2013	18.94	18.94	18.50	18.91	10,178,247	+0.04(+0.22%)
Apr 05, 2013	19.37	19.37	18.75	18.87	15,976,990	-0.77(-3.90%)
Apr 04, 2013	20.01	20.04	19.52	19.63	13,995,007	-0.46(-2.28%)
Apr 03, 2013	20.21	20.21	20.00	20.09	10,575,025	-0.08(-0.38%)
Apr 02, 2013	20.00	20.44	19.96	20.17	9,604,302	+0.29(+1.44%)

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.