Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	22.34	22.42	22.16	22.31	168,793	-0.07(-0.32%)
Jun 27, 2013	22.25	22.41	22.19	22.38	196,657	+0.26(+1.19%)
Jun 26, 2013	22.31	22.31	22.02	22.12	777,859	+0.13(+0.61%)
Jun 25, 2013	21.73	22.04	21.61	21.98	186,248	+0.46(+2.15%)
Jun 24, 2013	21.68	21.68	21.42	21.52	199,896	-0.20(-0.90%)
Jun 21, 2013	21.63	21.77	21.49	21.71	244,247	+0.24(+1.12%)
Jun 20, 2013	21.25	21.62	21.25	21.47	97,037	+0.00(+0.00%)
Jun 19, 2013	21.63	21.72	21.47	21.47	55,562	-0.19(-0.88%)
Jun 18, 2013	21.52	21.71	21.45	21.66	31,090	+0.19(+0.88%)
Jun 17, 2013	21.50	21.56	21.37	21.47	56,543	+0.11(+0.54%)
Jun 14, 2013	21.65	21.66	21.31	21.36	38,349	-0.32(-1.47%)
Jun 13, 2013	21.38	21.69	21.37	21.68	25,331	+0.26(+1.24%)
Jun 12, 2013	21.71	21.78	21.37	21.41	109,330	-0.20(-0.95%)
Jun 11, 2013	21.63	21.81	21.59	21.62	54,869	-0.25(-1.15%)
Jun 10, 2013	21.78	21.90	21.71	21.87	31,622	+0.19(+0.88%)
Jun 07, 2013	21.54	21.68	21.44	21.68	27,328	+0.27(+1.24%)
Jun 06, 2013	21.19	21.41	21.11	21.41	32,686	+0.18(+0.86%)
Jun 05, 2013	21.47	21.47	21.16	21.23	75,769	-0.27(-1.24%)
Jun 04, 2013	21.69	21.78	21.43	21.50	295,801	-0.15(-0.70%)
Jun 03, 2013	21.76	21.76	21.37	21.65	56,892	+0.02(+0.11%)
May 31, 2013	21.88	21.94	21.63	21.63	93,968	-0.31(-1.42%)
May 30, 2013	21.75	22.04	21.73	21.94	549,118	+0.20(+0.94%)
May 29, 2013	21.62	21.80	21.60	21.73	122,196	-0.03(-0.12%)
May 28, 2013	21.83	21.94	21.69	21.76	64,308	+0.18(+0.82%)
May 24, 2013	21.43	21.58	21.34	21.58	20,432	+0.08(+0.39%)
May 23, 2013	21.28	21.54	21.26	21.50	39,719	-0.03(-0.14%)
May 22, 2013	21.73	22.01	21.50	21.53	235,946	-0.23(-1.08%)
May 21, 2013	21.76	21.80	21.69	21.76	36,706	+0.05(+0.25%)
May 20, 2013	21.47	21.80	21.45	21.71	82,670	+0.13(+0.59%)
May 17, 2013	21.36	21.62	21.36	21.58	125,342	+0.28(+1.32%)
May 16, 2013	21.37	21.42	21.25	21.30	68,884	-0.06(-0.30%)
May 15, 2013	21.16	21.41	21.12	21.36	83,674	+0.48(+2.30%)
May 13, 2013	20.84	20.96	20.80	20.88	11,262	+0.05(+0.25%)
May 10, 2013	20.81	20.84	20.76	20.83	27,414	+0.08(+0.37%)
May 09, 2013	20.85	20.90	20.74	20.75	123,945	-0.08(-0.40%)
May 08, 2013	20.71	20.86	20.69	20.84	339,798	+0.07(+0.33%)
May 07, 2013	20.64	20.78	20.58	20.77	334,087	+0.21(+1.03%)
May 06, 2013	20.40	20.56	20.38	20.56	660,023	+0.20(+0.97%)
May 03, 2013	20.33	20.39	20.33	20.36	83,609	+0.20(+1.02%)
May 02, 2013	20.08	20.24	20.08	20.15	22,179	+0.12(+0.61%)
May 01, 2013	20.27	20.27	20.03	20.03	13,768	-0.30(-1.46%)
Apr 30, 2013	20.27	20.34	20.20	20.33	41,631	+0.02(+0.11%)
Apr 29, 2013	20.24	20.40	20.24	20.30	1,145,767	+0.10(+0.49%)
Apr 26, 2013	20.30	20.32	20.15	20.21	33,535	-0.11(-0.56%)
Apr 25, 2013	20.27	20.42	20.27	20.32	27,689	+0.09(+0.45%)
Apr 24, 2013	19.99	20.23	19.99	20.23	113,805	+0.22(+1.10%)
Apr 23, 2013	19.83	20.01	19.81	20.01	27,327	+0.27(+1.38%)
Apr 22, 2013	19.80	19.80	19.58	19.74	95,860	-0.03(-0.15%)
Apr 19, 2013	19.64	19.77	19.57	19.77	27,900	+0.27(+1.38%)
Apr 18, 2013	19.66	19.66	19.41	19.50	53,331	-0.13(-0.67%)
Apr 17, 2013	19.77	19.80	19.50	19.63	122,455	-0.24(-1.18%)
Apr 16, 2013	19.93	19.93	19.72	19.86	80,865	+0.05(+0.27%)
Apr 15, 2013	20.32	20.33	19.81	19.81	168,389	-0.53(-2.61%)
Apr 12, 2013	20.43	20.45	20.27	20.34	15,448	-0.25(-1.22%)
Apr 11, 2013	20.62	20.66	20.49	20.59	38,761	-0.01(-0.04%)
Apr 10, 2013	20.35	20.61	20.35	20.60	26,073	+0.27(+1.34%)
Apr 09, 2013	20.26	20.41	20.21	20.33	37,160	+0.11(+0.53%)
Apr 08, 2013	20.05	20.22	19.92	20.22	21,337	+0.19(+0.95%)
Apr 05, 2013	19.77	20.04	19.77	20.03	233,505	-0.08(-0.42%)
Apr 04, 2013	20.03	20.15	20.01	20.11	20,579	+0.07(+0.34%)
Apr 03, 2013	20.32	20.35	19.93	20.05	26,705	-0.27(-1.31%)
Apr 02, 2013	20.45	20.46	20.27	20.31	74,233	-0.07(-0.36%)

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.