Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	19.70	20.03	19.56	19.75	40,169,980	-0.16(-0.81%)
Jun 27, 2013	19.77	19.97	19.74	19.91	23,668,242	+0.31(+1.58%)
Jun 26, 2013	19.87	19.90	19.48	19.60	28,670,038	-0.12(-0.60%)
Jun 25, 2013	19.61	19.82	19.59	19.72	0	+0.31(+1.61%)
Jun 24, 2013	19.41	19.60	19.13	19.41	0	-0.12(-0.61%)
Jun 21, 2013	19.40	19.57	19.19	19.53	35,817,740	+0.15(+0.76%)
Jun 20, 2013	19.78	19.79	19.29	19.38	27,344,992	-0.57(-2.84%)
Jun 19, 2013	20.10	20.24	19.92	19.95	0	-0.13(-0.64%)
Jun 18, 2013	19.94	20.19	19.90	20.07	14,855,258	+0.19(+0.95%)
Jun 17, 2013	19.82	20.14	19.77	19.89	0	+0.30(+1.52%)
Jun 14, 2013	19.67	19.77	19.50	19.59	0	-0.07(-0.37%)
Jun 13, 2013	19.37	19.71	19.34	19.66	27,919,402	+0.28(+1.44%)
Jun 12, 2013	19.99	20.00	19.37	19.38	27,092,904	-0.50(-2.50%)
Jun 11, 2013	19.95	20.10	19.81	19.88	33,500,694	-0.46(-2.25%)
Jun 10, 2013	19.78	20.39	19.71	20.34	30,564,094	+0.69(+3.49%)
Jun 07, 2013	19.84	19.93	19.64	19.65	0	-0.03(-0.13%)
Jun 06, 2013	19.53	19.73	19.41	19.68	25,788,216	+0.06(+0.31%)
Jun 05, 2013	20.08	20.12	19.44	19.61	37,871,576	-0.47(-2.34%)
Jun 04, 2013	20.52	20.53	19.94	20.08	27,794,758	-0.31(-1.54%)
Jun 03, 2013	20.57	20.58	20.01	20.40	34,375,852	-0.26(-1.28%)
May 31, 2013	20.89	20.97	20.62	20.66	33,543,648	-0.38(-1.81%)
May 30, 2013	21.01	21.27	20.99	21.04	22,915,184	+0.02(+0.09%)
May 29, 2013	21.06	21.16	20.82	21.02	22,764,702	-0.18(-0.86%)
May 28, 2013	21.10	21.48	21.08	21.21	25,524,234	+0.34(+1.63%)
May 24, 2013	20.55	20.87	20.46	20.87	0	+0.06(+0.29%)
May 23, 2013	20.50	20.84	20.36	20.81	24,794,464	+0.03(+0.15%)
May 22, 2013	21.13	21.32	20.67	20.77	29,985,156	-0.21(-1.00%)
May 21, 2013	21.37	21.43	20.98	20.98	34,091,364	-0.38(-1.79%)
May 20, 2013	21.60	21.64	21.29	21.37	0	-0.29(-1.34%)
May 17, 2013	21.57	21.81	21.57	21.66	0	+0.35(+1.63%)
May 16, 2013	21.69	21.73	21.28	21.31	22,313,682	-0.32(-1.50%)
May 15, 2013	21.49	21.65	21.41	21.63	22,435,426	+0.50(+2.39%)
May 13, 2013	21.31	21.31	21.04	21.13	18,907,292	-0.12(-0.57%)
May 10, 2013	21.15	21.32	21.08	21.25	0	+0.18(+0.87%)
May 09, 2013	21.00	21.38	20.92	21.07	24,347,354	+0.08(+0.38%)
May 08, 2013	20.63	21.00	20.53	20.99	18,401,604	+0.39(+1.89%)
May 07, 2013	20.60	20.67	20.28	20.60	0	-0.06(-0.28%)
May 06, 2013	20.65	20.94	20.53	20.66	0	-0.05(-0.22%)
May 03, 2013	20.62	20.82	20.45	20.70	0	+0.25(+1.23%)
May 02, 2013	20.02	20.51	19.87	20.45	25,884,422	+0.44(+2.19%)
May 01, 2013	20.00	20.19	19.83	20.01	0	+0.00(+0.02%)
Apr 30, 2013	20.11	20.29	19.91	20.01	0	-0.17(-0.85%)
Apr 29, 2013	20.09	20.24	19.94	20.18	18,778,168	+0.11(+0.57%)
Apr 26, 2013	20.01	20.19	19.82	20.06	27,790,186	+0.07(+0.34%)
Apr 25, 2013	20.36	20.38	19.89	20.00	30,053,228	-0.23(-1.15%)
Apr 24, 2013	20.24	20.37	20.10	20.23	0	+0.18(+0.91%)
Apr 23, 2013	19.84	20.15	19.80	20.05	33,199,364	+0.33(+1.67%)
Apr 22, 2013	19.91	19.98	19.54	19.72	36,034,132	-0.29(-1.45%)
Apr 19, 2013	20.15	20.33	19.82	20.01	40,850,492	-0.16(-0.81%)
Apr 18, 2013	20.56	20.71	20.14	20.17	66,397,192	-1.25(-5.85%)
Apr 17, 2013	21.57	21.70	21.25	21.42	38,446,368	-0.35(-1.60%)
Apr 16, 2013	21.46	21.83	21.39	21.77	22,596,830	+0.45(+2.10%)
Apr 15, 2013	21.76	21.95	21.27	21.32	24,083,714	-0.56(-2.57%)
Apr 12, 2013	22.11	22.11	21.70	21.89	16,537,838	-0.18(-0.81%)
Apr 11, 2013	21.93	22.16	21.85	22.07	19,092,060	+0.18(+0.84%)
Apr 10, 2013	21.51	21.99	21.49	21.88	20,951,684	+0.47(+2.19%)
Apr 09, 2013	21.17	21.56	21.13	21.41	16,402,989	+0.08(+0.36%)
Apr 08, 2013	21.16	21.71	21.11	21.34	26,676,376	+0.13(+0.63%)
Apr 05, 2013	20.90	21.23	20.81	21.20	18,948,386	-0.10(-0.48%)
Apr 04, 2013	21.13	21.33	21.04	21.31	15,467,032	+0.11(+0.52%)
Apr 03, 2013	21.31	21.39	21.13	21.20	30,102,754	-0.25(-1.18%)
Apr 02, 2013	21.49	21.69	21.36	21.45	39,877,844	+0.17(+0.81%)

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.