Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	23.86	24.09	23.77	24.00	963,177	+0.69(+2.97%)
Jun 26, 2013	23.37	23.41	23.23	23.31	930,500	+0.24(+1.04%)
Jun 25, 2013	22.89	23.12	22.81	23.06	735,426	+0.40(+1.78%)
Jun 24, 2013	22.66	22.81	22.45	22.66	2,010,737	-0.44(-1.90%)
Jun 21, 2013	23.22	23.29	22.85	23.10	1,110,144	+0.11(+0.49%)
Jun 20, 2013	23.47	23.47	22.90	22.99	1,031,789	-1.04(-4.34%)
Jun 19, 2013	24.57	24.62	24.01	24.03	622,429	-0.58(-2.36%)
Jun 18, 2013	24.51	24.70	24.49	24.61	598,051	+0.24(+1.00%)
Jun 17, 2013	24.45	24.53	24.24	24.37	819,701	+0.09(+0.37%)
Jun 14, 2013	24.30	24.49	24.19	24.28	660,104	+0.06(+0.24%)
Jun 13, 2013	23.84	24.26	23.84	24.22	602,803	+0.60(+2.56%)
Jun 12, 2013	23.95	23.98	23.53	23.62	949,901	-0.18(-0.75%)
Jun 11, 2013	23.82	23.97	23.66	23.79	1,956,946	-0.53(-2.17%)
Jun 10, 2013	24.45	24.45	24.26	24.32	882,866	-0.30(-1.23%)
Jun 07, 2013	24.45	24.63	24.38	24.62	830,677	+0.35(+1.44%)
Jun 06, 2013	24.00	24.27	23.93	24.27	1,330,317	+0.12(+0.49%)
Jun 05, 2013	24.39	24.44	24.13	24.16	1,228,628	-0.51(-2.07%)
Jun 04, 2013	24.83	24.86	24.56	24.67	981,129	+0.18(+0.75%)
Jun 03, 2013	24.37	24.50	24.28	24.48	5,414,833	+0.11(+0.44%)
May 31, 2013	24.62	24.84	23.84	24.38	3,159,954	-0.53(-2.12%)
May 30, 2013	24.96	25.02	24.90	24.90	1,033,670	-0.29(-1.15%)
May 29, 2013	25.28	25.33	25.13	25.19	1,857,613	-0.43(-1.69%)
May 28, 2013	25.85	25.92	25.58	25.63	1,137,409	+0.09(+0.37%)
May 24, 2013	25.46	25.53	25.36	25.53	728,673	-0.36(-1.37%)
May 23, 2013	25.74	25.89	25.42	25.89	1,084,248	-0.47(-1.80%)
May 22, 2013	26.76	26.91	26.27	26.36	1,742,345	-0.59(-2.18%)
May 21, 2013	26.89	27.04	26.80	26.95	782,389	-0.24(-0.89%)
May 20, 2013	27.04	27.19	27.04	27.19	689,365	+0.15(+0.55%)
May 17, 2013	26.85	27.06	26.85	27.04	561,130	+0.36(+1.36%)
May 16, 2013	26.76	26.84	26.64	26.68	604,753	-0.04(-0.16%)
May 15, 2013	26.63	26.75	26.62	26.72	1,042,646	-0.20(-0.75%)
May 13, 2013	26.89	26.96	26.86	26.92	653,953	-0.25(-0.94%)
May 10, 2013	27.16	27.18	27.00	27.18	718,039	-0.08(-0.28%)
May 09, 2013	27.39	27.46	27.16	27.26	850,063	-0.34(-1.25%)
May 08, 2013	27.50	27.60	27.45	27.60	1,133,408	+0.15(+0.54%)
May 07, 2013	27.47	27.51	27.39	27.45	1,840,227	-0.15(-0.54%)
May 06, 2013	27.61	27.72	27.55	27.60	1,244,752	-0.05(-0.17%)
May 03, 2013	27.50	27.72	27.38	27.65	1,497,238	+0.27(+0.97%)
May 02, 2013	27.27	27.42	27.23	27.38	513,548	+0.13(+0.48%)
May 01, 2013	27.40	27.44	27.21	27.25	1,302,282	-0.08(-0.30%)
Apr 30, 2013	27.19	27.34	27.10	27.33	1,606,980	+0.11(+0.41%)
Apr 29, 2013	27.01	27.24	26.98	27.22	915,812	+0.36(+1.35%)
Apr 26, 2013	26.88	26.97	26.82	26.86	668,533	-0.11(-0.40%)
Apr 25, 2013	26.97	27.10	26.92	26.97	753,379	+0.08(+0.31%)
Apr 24, 2013	26.79	26.98	26.76	26.88	821,549	+0.12(+0.44%)
Apr 23, 2013	26.62	26.78	26.69	26.76	920,497	+0.05(+0.20%)
Apr 22, 2013	26.61	26.73	26.49	26.71	538,439	-0.06(-0.22%)
Apr 19, 2013	26.63	26.79	26.60	26.77	1,455,398	+0.39(+1.46%)
Apr 18, 2013	26.48	26.49	26.31	26.38	774,653	+0.01(+0.04%)
Apr 17, 2013	26.53	26.57	26.26	26.37	633,809	-0.30(-1.11%)
Apr 16, 2013	26.50	26.68	26.44	26.67	1,179,507	+0.46(+1.74%)
Apr 15, 2013	26.56	26.64	26.18	26.21	1,281,720	-0.61(-2.28%)
Apr 12, 2013	26.66	26.87	26.66	26.82	1,015,300	+0.33(+1.23%)
Apr 11, 2013	26.49	26.61	26.45	26.50	635,378	+0.10(+0.38%)
Apr 10, 2013	26.35	26.46	26.30	26.40	1,200,420	+0.16(+0.61%)
Apr 09, 2013	26.15	26.30	26.01	26.24	1,345,121	-0.03(-0.11%)
Apr 08, 2013	26.16	26.28	26.11	26.27	1,539,313	+0.06(+0.23%)
Apr 05, 2013	26.00	26.25	25.87	26.21	1,399,881	+0.37(+1.42%)
Apr 04, 2013	25.66	25.88	25.65	25.84	735,101	+0.52(+2.04%)
Apr 03, 2013	25.61	25.62	25.32	25.32	890,812	-0.18(-0.72%)
Apr 02, 2013	25.58	25.60	25.45	25.51	1,008,408	+0.47(+1.87%)

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.