Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	25.06	25.59	24.90	25.28	20,839,188	+0.58(+2.33%)
Jun 26, 2013	24.43	24.82	24.31	24.71	13,669,375	+0.55(+2.29%)
Jun 25, 2013	24.10	24.30	23.94	24.15	12,211,818	+0.30(+1.27%)
Jun 24, 2013	24.11	24.17	23.63	23.85	24,996,688	-0.60(-2.45%)
Jun 21, 2013	25.02	25.02	24.09	24.45	25,033,352	-0.27(-1.08%)
Jun 20, 2013	25.36	25.36	24.50	24.71	38,355,404	-0.83(-3.27%)
Jun 19, 2013	25.82	26.00	25.54	25.55	11,104,688	-0.27(-1.03%)
Jun 18, 2013	25.65	25.85	25.38	25.81	13,077,617	+0.21(+0.83%)
Jun 17, 2013	26.19	26.23	25.50	25.60	13,431,747	-0.42(-1.63%)
Jun 14, 2013	26.16	26.28	25.87	26.03	13,294,149	-0.16(-0.61%)
Jun 13, 2013	25.32	26.19	25.12	26.19	20,563,076	+0.80(+3.14%)
Jun 12, 2013	26.02	26.16	25.23	25.39	17,973,272	-0.36(-1.41%)
Jun 11, 2013	26.09	26.18	25.50	25.75	22,428,802	-0.61(-2.33%)
Jun 10, 2013	26.70	26.75	26.20	26.37	20,053,882	-0.22(-0.83%)
Jun 07, 2013	26.41	26.64	25.81	26.59	40,426,528	+0.45(+1.71%)
Jun 06, 2013	25.90	26.21	25.64	26.14	105,201,552	+0.32(+1.23%)
Jun 05, 2013	26.57	26.62	25.81	25.82	29,439,688	-0.71(-2.69%)
Jun 04, 2013	26.87	26.94	26.38	26.54	40,205,336	+0.41(+1.57%)
Jun 03, 2013	26.24	26.33	25.34	26.13	23,411,646	+0.40(+1.56%)
May 31, 2013	26.21	26.40	25.72	25.72	13,358,882	-0.57(-2.17%)
May 30, 2013	25.84	26.50	25.71	26.29	19,874,756	+0.45(+1.73%)
May 29, 2013	25.59	26.03	25.39	25.84	14,317,465	+0.07(+0.26%)
May 28, 2013	25.81	26.03	25.62	25.78	22,357,064	+0.83(+3.32%)
May 24, 2013	24.71	25.05	24.68	24.95	7,722,108	+0.02(+0.06%)
May 23, 2013	24.54	25.13	24.36	24.93	13,868,652	-0.29(-1.14%)
May 22, 2013	25.21	25.75	25.04	25.22	17,441,522	-0.13(-0.51%)
May 21, 2013	25.50	25.78	24.96	25.35	18,169,272	-0.23(-0.89%)
May 20, 2013	25.33	25.81	25.32	25.58	20,104,406	+0.21(+0.84%)
May 17, 2013	25.04	25.63	24.90	25.37	27,541,002	+0.78(+3.18%)
May 16, 2013	24.36	24.80	24.29	24.58	13,735,242	+0.06(+0.25%)
May 15, 2013	23.95	24.59	23.92	24.52	19,875,682	+0.99(+4.23%)
May 13, 2013	23.65	23.80	23.43	23.53	10,669,181	-0.32(-1.34%)
May 10, 2013	23.95	24.06	23.51	23.85	16,878,888	-0.17(-0.73%)
May 09, 2013	24.30	24.41	24.00	24.02	14,310,147	-0.33(-1.34%)
May 08, 2013	23.84	24.43	23.60	24.35	13,139,485	+0.33(+1.36%)
May 07, 2013	24.23	24.39	23.88	24.02	15,047,967	-0.13(-0.53%)
May 06, 2013	24.30	24.46	24.12	24.15	11,200,616	-0.21(-0.87%)
May 03, 2013	24.09	24.39	24.01	24.36	16,465,852	+0.71(+3.02%)
May 02, 2013	23.76	24.15	23.57	23.65	25,195,788	+0.74(+3.25%)
May 01, 2013	23.35	23.59	22.85	22.91	13,693,852	-0.50(-2.14%)
Apr 30, 2013	23.35	23.51	23.20	23.41	10,693,317	+0.04(+0.16%)
Apr 29, 2013	23.24	23.45	23.09	23.37	8,165,274	+0.22(+0.95%)
Apr 26, 2013	22.98	23.31	22.79	23.15	18,100,726	-0.16(-0.68%)
Apr 25, 2013	22.82	23.36	22.77	23.31	19,114,256	+0.20(+0.85%)
Apr 24, 2013	22.70	23.38	22.66	23.11	28,312,330	+0.46(+2.01%)
Apr 23, 2013	22.27	22.71	22.22	22.66	11,138,679	+0.46(+2.05%)
Apr 22, 2013	22.16	22.27	21.90	22.20	8,877,529	+0.08(+0.34%)
Apr 19, 2013	22.09	22.21	21.94	22.13	9,464,428	+0.13(+0.59%)
Apr 18, 2013	22.20	22.30	21.82	22.00	14,652,387	-0.22(-0.99%)
Apr 17, 2013	22.03	22.26	21.84	22.22	14,058,167	-0.15(-0.68%)
Apr 16, 2013	22.14	22.40	22.14	22.37	10,550,174	+0.43(+1.94%)
Apr 15, 2013	22.32	22.54	21.89	21.94	18,471,786	-0.54(-2.40%)
Apr 12, 2013	22.44	22.65	22.43	22.48	20,578,340	-0.08(-0.34%)
Apr 11, 2013	21.62	22.59	21.59	22.56	29,386,930	+1.02(+4.76%)
Apr 10, 2013	21.02	21.64	21.01	21.53	17,032,322	+0.64(+3.05%)
Apr 09, 2013	21.08	21.09	20.87	20.90	12,700,293	-0.05(-0.22%)
Apr 08, 2013	20.86	20.98	20.80	20.94	15,247,153	+0.05(+0.25%)
Apr 05, 2013	20.78	20.92	20.58	20.89	15,536,861	-0.17(-0.79%)
Apr 04, 2013	21.06	21.25	20.88	21.06	11,293,214	-0.05(-0.22%)
Apr 03, 2013	21.25	21.33	20.99	21.10	14,755,527	-0.10(-0.47%)
Apr 02, 2013	21.22	21.48	20.90	21.20	21,327,648	+0.10(+0.47%)

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.