Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	19.71	20.03	19.57	19.76	40,157,004	-0.16(-0.81%)
Jun 27, 2013	19.78	19.98	19.75	19.92	23,660,596	+0.31(+1.58%)
Jun 26, 2013	19.88	19.90	19.48	19.61	28,660,776	-0.12(-0.60%)
Jun 25, 2013	19.61	19.83	19.60	19.73	0	+0.31(+1.61%)
Jun 24, 2013	19.42	19.61	19.14	19.41	0	-0.12(-0.61%)
Jun 21, 2013	19.41	19.57	19.20	19.53	35,806,172	+0.15(+0.76%)
Jun 20, 2013	19.78	19.80	19.30	19.39	27,336,158	-0.57(-2.84%)
Jun 19, 2013	20.11	20.24	19.93	19.95	0	-0.13(-0.64%)
Jun 18, 2013	19.95	20.19	19.90	20.08	14,850,459	+0.19(+0.95%)
Jun 17, 2013	19.83	20.15	19.77	19.89	0	+0.30(+1.52%)
Jun 14, 2013	19.67	19.78	19.51	19.59	0	-0.07(-0.37%)
Jun 13, 2013	19.37	19.72	19.35	19.67	27,910,384	+0.28(+1.44%)
Jun 12, 2013	19.99	20.01	19.38	19.39	27,084,150	-0.50(-2.50%)
Jun 11, 2013	19.96	20.11	19.82	19.88	33,489,872	-0.46(-2.25%)
Jun 10, 2013	19.79	20.40	19.71	20.34	30,554,220	+0.69(+3.49%)
Jun 07, 2013	19.85	19.94	19.64	19.66	0	-0.03(-0.13%)
Jun 06, 2013	19.54	19.73	19.42	19.68	25,779,886	+0.06(+0.31%)
Jun 05, 2013	20.08	20.12	19.45	19.62	37,859,344	-0.47(-2.34%)
Jun 04, 2013	20.53	20.53	19.95	20.09	27,785,778	-0.31(-1.54%)
Jun 03, 2013	20.58	20.59	20.02	20.40	34,364,748	-0.26(-1.28%)
May 31, 2013	20.90	20.98	20.62	20.67	33,532,812	-0.38(-1.81%)
May 30, 2013	21.01	21.27	21.00	21.05	22,907,782	+0.02(+0.09%)
May 29, 2013	21.07	21.16	20.83	21.03	22,757,348	-0.18(-0.86%)
May 28, 2013	21.11	21.49	21.09	21.21	25,515,988	+0.34(+1.63%)
May 24, 2013	20.55	20.88	20.46	20.87	0	+0.06(+0.29%)
May 23, 2013	20.51	20.84	20.37	20.81	24,786,454	+0.03(+0.15%)
May 22, 2013	21.13	21.32	20.68	20.78	29,975,470	-0.21(-1.00%)
May 21, 2013	21.38	21.43	20.99	20.99	34,080,352	-0.38(-1.79%)
May 20, 2013	21.61	21.64	21.30	21.37	0	-0.29(-1.34%)
May 17, 2013	21.58	21.82	21.57	21.66	0	+0.35(+1.63%)
May 16, 2013	21.70	21.74	21.29	21.32	22,306,474	-0.32(-1.50%)
May 15, 2013	21.50	21.65	21.42	21.64	22,428,178	+0.50(+2.39%)
May 13, 2013	21.31	21.32	21.05	21.14	18,901,184	-0.12(-0.58%)
May 10, 2013	21.16	21.32	21.09	21.26	0	+0.18(+0.87%)
May 09, 2013	21.01	21.39	20.93	21.08	24,339,488	+0.08(+0.38%)
May 08, 2013	20.63	21.00	20.54	21.00	18,395,658	+0.39(+1.89%)
May 07, 2013	20.60	20.68	20.29	20.61	0	-0.06(-0.28%)
May 06, 2013	20.65	20.94	20.54	20.66	0	-0.05(-0.22%)
May 03, 2013	20.63	20.82	20.46	20.71	0	+0.25(+1.23%)
May 02, 2013	20.03	20.51	19.88	20.46	25,876,060	+0.44(+2.20%)
May 01, 2013	20.01	20.20	19.83	20.02	0	+0.00(+0.02%)
Apr 30, 2013	20.12	20.30	19.91	20.01	0	-0.17(-0.85%)
Apr 29, 2013	20.10	20.24	19.95	20.19	18,772,102	+0.11(+0.57%)
Apr 26, 2013	20.02	20.19	19.82	20.07	27,781,208	+0.07(+0.34%)
Apr 25, 2013	20.37	20.38	19.89	20.00	30,043,518	-0.23(-1.15%)
Apr 24, 2013	20.25	20.37	20.11	20.24	0	+0.18(+0.91%)
Apr 23, 2013	19.85	20.16	19.81	20.05	33,188,638	+0.33(+1.67%)
Apr 22, 2013	19.92	19.99	19.54	19.72	36,022,492	-0.29(-1.45%)
Apr 19, 2013	20.16	20.34	19.83	20.01	40,837,296	-0.16(-0.81%)
Apr 18, 2013	20.57	20.72	20.14	20.18	66,375,744	-1.25(-5.85%)
Apr 17, 2013	21.58	21.71	21.26	21.43	38,433,948	-0.35(-1.60%)
Apr 16, 2013	21.47	21.83	21.39	21.78	22,589,530	+0.45(+2.09%)
Apr 15, 2013	21.77	21.96	21.27	21.33	24,075,934	-0.56(-2.56%)
Apr 12, 2013	22.12	22.12	21.70	21.89	16,532,496	-0.18(-0.81%)
Apr 11, 2013	21.94	22.17	21.86	22.07	19,085,892	+0.18(+0.84%)
Apr 10, 2013	21.52	22.00	21.50	21.89	20,944,916	+0.47(+2.19%)
Apr 09, 2013	21.18	21.56	21.13	21.42	16,397,690	+0.08(+0.36%)
Apr 08, 2013	21.17	21.71	21.12	21.34	26,667,758	+0.13(+0.63%)
Apr 05, 2013	20.91	21.24	20.82	21.21	18,942,264	-0.10(-0.48%)
Apr 04, 2013	21.14	21.34	21.05	21.31	15,462,035	+0.11(+0.52%)
Apr 03, 2013	21.32	21.39	21.13	21.20	30,093,030	-0.25(-1.18%)
Apr 02, 2013	21.49	21.69	21.37	21.45	39,864,960	+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.