Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	31.27	31.48	31.14	31.21	707,397	-0.13(-0.42%)
Jun 27, 2013	31.44	31.61	31.34	31.35	360,090	+0.05(+0.16%)
Jun 26, 2013	31.31	31.37	31.02	31.30	314,885	+0.23(+0.74%)
Jun 25, 2013	31.03	31.17	30.83	31.07	510,874	+0.38(+1.25%)
Jun 24, 2013	30.86	31.02	30.36	30.69	789,564	-0.52(-1.65%)
Jun 21, 2013	31.36	31.40	30.82	31.20	527,613	+0.12(+0.38%)
Jun 20, 2013	31.64	31.65	31.02	31.08	966,213	-0.92(-2.88%)
Jun 19, 2013	32.34	32.45	32.00	32.00	474,882	-0.31(-0.97%)
Jun 18, 2013	32.09	32.40	32.09	32.32	386,290	+0.20(+0.61%)
Jun 17, 2013	31.91	32.21	31.90	32.12	364,826	+0.40(+1.28%)
Jun 14, 2013	31.97	32.04	31.65	31.72	210,072	-0.29(-0.89%)
Jun 13, 2013	31.45	32.05	31.43	32.00	242,778	+0.54(+1.71%)
Jun 12, 2013	31.98	32.06	31.40	31.47	399,740	-0.28(-0.88%)
Jun 11, 2013	31.87	32.03	31.73	31.75	242,160	-0.46(-1.43%)
Jun 10, 2013	32.40	32.42	32.09	32.21	550,947	-0.08(-0.24%)
Jun 07, 2013	32.07	32.33	31.95	32.28	233,743	+0.36(+1.14%)
Jun 06, 2013	31.64	31.92	31.45	31.92	410,522	+0.26(+0.82%)
Jun 05, 2013	31.95	32.05	31.66	31.66	497,013	-0.36(-1.11%)
Jun 04, 2013	32.12	32.28	31.81	32.02	456,693	-0.24(-0.76%)
Jun 03, 2013	32.08	32.26	31.94	32.26	639,057	+0.29(+0.89%)
May 31, 2013	32.51	32.57	31.96	31.98	626,736	-0.61(-1.88%)
May 30, 2013	32.58	32.77	32.43	32.59	440,375	-0.09(-0.28%)
May 29, 2013	32.55	32.78	32.45	32.68	845,063	-0.07(-0.21%)
May 28, 2013	32.82	33.00	32.60	32.75	327,823	+0.33(+1.03%)
May 24, 2013	32.33	32.42	32.14	32.42	240,213	-0.11(-0.34%)
May 23, 2013	32.13	32.58	32.09	32.53	653,397	-0.09(-0.28%)
May 22, 2013	33.02	33.24	32.43	32.62	1,013,118	-0.37(-1.12%)
May 21, 2013	33.02	33.24	32.89	32.99	391,181	-0.04(-0.13%)
May 20, 2013	32.55	33.09	32.55	33.03	572,062	+0.39(+1.20%)
May 17, 2013	32.23	32.64	32.22	32.64	646,753	+0.54(+1.70%)
May 16, 2013	32.14	32.33	32.03	32.09	463,941	-0.15(-0.45%)
May 15, 2013	32.23	32.34	32.00	32.24	318,244	+0.33(+1.05%)
May 13, 2013	31.82	31.93	31.74	31.91	338,235	-0.02(-0.07%)
May 10, 2013	31.89	31.96	31.67	31.93	420,595	-0.17(-0.54%)
May 09, 2013	32.13	32.23	31.93	32.10	360,180	-0.03(-0.09%)
May 08, 2013	32.03	32.17	31.94	32.13	247,990	+0.06(+0.17%)
May 07, 2013	31.98	32.15	31.85	32.07	574,273	+0.26(+0.81%)
May 06, 2013	31.71	31.95	31.66	31.82	380,868	+0.17(+0.55%)
May 03, 2013	31.35	31.70	31.06	31.64	263,665	+0.59(+1.89%)
May 02, 2013	30.84	31.13	30.70	31.06	324,414	+0.37(+1.21%)
May 01, 2013	30.89	30.96	30.66	30.69	408,377	-0.47(-1.52%)
Apr 30, 2013	31.09	31.16	30.80	31.16	479,688	+0.15(+0.47%)
Apr 29, 2013	30.89	31.15	30.77	31.01	404,741	+0.28(+0.91%)
Apr 26, 2013	30.71	30.78	30.55	30.73	354,836	-0.04(-0.14%)
Apr 25, 2013	30.86	31.10	30.65	30.78	1,187,875	-0.04(-0.14%)
Apr 24, 2013	30.52	30.94	30.52	30.82	813,578	+0.39(+1.28%)
Apr 23, 2013	30.18	30.44	30.04	30.43	1,965,286	+0.33(+1.11%)
Apr 22, 2013	29.86	30.16	29.65	30.09	1,347,608	+0.32(+1.08%)
Apr 19, 2013	29.90	30.01	29.58	29.77	1,797,900	+0.02(+0.07%)
Apr 18, 2013	29.62	29.92	29.35	29.75	468,491	+0.25(+0.85%)
Apr 17, 2013	29.93	29.93	29.28	29.50	621,846	-0.66(-2.18%)
Apr 16, 2013	30.06	30.18	29.74	30.16	528,126	+0.40(+1.34%)
Apr 15, 2013	30.71	30.71	29.76	29.76	1,946,811	-1.25(-4.03%)
Apr 12, 2013	31.29	31.35	30.83	31.01	624,679	-0.46(-1.46%)
Apr 11, 2013	31.40	31.56	31.24	31.47	291,997	+0.12(+0.38%)
Apr 10, 2013	31.24	31.43	31.19	31.35	352,562	+0.15(+0.49%)
Apr 09, 2013	30.96	31.28	30.85	31.20	488,224	+0.27(+0.88%)
Apr 08, 2013	30.77	30.94	30.67	30.92	238,959	+0.22(+0.73%)
Apr 05, 2013	30.33	30.74	30.25	30.70	313,679	+0.01(+0.02%)
Apr 04, 2013	30.71	30.85	30.50	30.69	168,426	-0.01(-0.05%)
Apr 03, 2013	31.30	31.30	30.64	30.71	400,854	-0.57(-1.81%)
Apr 02, 2013	31.50	31.52	31.18	31.27	477,046	-0.18(-0.58%)

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.