Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	21.04	21.19	21.04	21.19	1,862,298	+0.21(+1.01%)
Jun 26, 2013	20.98	21.04	20.95	20.98	153,427	+0.04(+0.18%)
Jun 25, 2013	21.04	21.04	20.90	20.94	75,531	+0.06(+0.30%)
Jun 24, 2013	20.76	20.96	20.75	20.88	508,652	-0.11(-0.51%)
Jun 21, 2013	21.14	21.14	20.94	20.98	417,386	-0.16(-0.76%)
Jun 20, 2013	21.18	21.22	21.08	21.14	131,952	-0.20(-0.93%)
Jun 19, 2013	21.42	21.42	21.34	21.34	456,452	-0.06(-0.30%)
Jun 18, 2013	21.36	21.42	21.34	21.40	46,509	+0.04(+0.21%)
Jun 17, 2013	21.44	21.45	21.36	21.36	747,974	-0.08(-0.36%)
Jun 14, 2013	21.46	21.47	21.43	21.44	57,186	+0.02(+0.07%)
Jun 13, 2013	21.37	21.42	21.36	21.42	105,335	+0.04(+0.19%)
Jun 12, 2013	21.38	21.43	21.36	21.38	533,632	-0.02(-0.10%)
Jun 11, 2013	21.29	21.40	21.29	21.40	1,430,876	+0.06(+0.30%)
Jun 10, 2013	21.34	21.37	21.33	21.34	101,327	-0.05(-0.24%)
Jun 07, 2013	21.42	21.46	21.39	21.39	42,069	-0.09(-0.43%)
Jun 06, 2013	21.47	21.54	21.43	21.49	132,870	+0.09(+0.42%)
Jun 05, 2013	21.40	21.46	21.40	21.40	71,808	-0.04(-0.19%)
Jun 04, 2013	21.45	21.46	21.41	21.44	91,498	-0.02(-0.10%)
Jun 03, 2013	21.43	21.49	21.42	21.46	171,974	-0.04(-0.20%)
May 31, 2013	21.49	21.50	21.44	21.50	181,538	+0.02(+0.09%)
May 30, 2013	21.52	21.52	21.48	21.48	72,338	-0.02(-0.09%)
May 29, 2013	21.49	21.51	21.47	21.50	132,921	+0.02(+0.09%)
May 28, 2013	21.58	21.60	21.46	21.48	378,839	-0.11(-0.53%)
May 24, 2013	21.60	21.61	21.59	21.60	16,260	+0.01(+0.05%)
May 23, 2013	21.64	21.64	21.57	21.59	54,094	-0.01(-0.06%)
May 22, 2013	21.70	21.70	21.59	21.60	70,400	-0.06(-0.26%)
May 21, 2013	21.63	21.66	21.61	21.66	115,629	+0.02(+0.09%)
May 20, 2013	21.67	21.68	21.63	21.64	261,131	-0.04(-0.19%)
May 17, 2013	21.72	21.73	21.67	21.68	230,003	-0.05(-0.22%)
May 16, 2013	21.71	21.75	21.70	21.73	507,231	+0.04(+0.17%)
May 15, 2013	21.69	21.70	21.67	21.69	83,676	-0.03(-0.15%)
May 13, 2013	21.70	21.73	21.70	21.72	201,107	-0.01(-0.07%)
May 10, 2013	21.80	21.80	21.72	21.74	81,222	-0.05(-0.24%)
May 09, 2013	21.83	21.83	21.79	21.79	155,598	-0.03(-0.12%)
May 08, 2013	21.79	21.83	21.79	21.82	245,925	+0.01(+0.07%)
May 07, 2013	21.83	21.83	21.79	21.80	833,072	-0.01(-0.07%)
May 06, 2013	21.82	21.85	21.80	21.82	89,974	-0.02(-0.10%)
May 03, 2013	21.86	21.91	21.84	21.84	50,183	-0.07(-0.34%)
May 02, 2013	21.90	21.96	21.89	21.91	75,814	-0.01(-0.05%)
May 01, 2013	21.92	21.93	21.90	21.92	36,124	+0.05(+0.22%)
Apr 30, 2013	21.92	21.93	21.87	21.87	53,951	-0.01(-0.07%)
Apr 29, 2013	21.91	21.92	21.89	21.89	40,805	+0.01(+0.07%)
Apr 26, 2013	21.88	21.88	21.86	21.87	48,794	+0.01(+0.07%)
Apr 25, 2013	21.86	21.87	21.83	21.86	38,282	-0.01(-0.07%)
Apr 24, 2013	21.88	21.88	21.83	21.87	42,492	+0.03(+0.14%)
Apr 23, 2013	21.87	21.90	21.84	21.84	157,837	-0.03(-0.12%)
Apr 22, 2013	21.86	21.88	21.85	21.87	103,268	+0.04(+0.17%)
Apr 19, 2013	21.83	21.85	21.83	21.83	48,099	-0.01(-0.07%)
Apr 18, 2013	21.77	21.88	21.77	21.85	25,687	-0.01(-0.07%)
Apr 17, 2013	21.85	21.87	21.83	21.86	88,450	+0.04(+0.19%)
Apr 16, 2013	21.84	21.87	21.82	21.82	243,980	-0.03(-0.15%)
Apr 15, 2013	21.84	21.87	21.83	21.86	79,892	+0.04(+0.17%)
Apr 12, 2013	21.80	21.82	21.78	21.82	82,940	+0.06(+0.27%)
Apr 11, 2013	21.76	21.79	21.75	21.76	107,139	-0.02(-0.09%)
Apr 10, 2013	21.80	21.80	21.75	21.78	152,935	-0.00(-0.02%)
Apr 09, 2013	21.79	21.81	21.77	21.78	859,568	-0.01(-0.03%)
Apr 08, 2013	21.78	21.80	21.77	21.79	195,013	+0.02(+0.10%)
Apr 05, 2013	21.79	21.80	21.76	21.77	83,688	+0.06(+0.26%)
Apr 04, 2013	21.70	21.75	21.70	21.71	43,671	+0.04(+0.21%)
Apr 03, 2013	21.65	21.71	21.65	21.67	113,257	+0.02(+0.10%)
Apr 02, 2013	21.64	21.67	21.64	21.64	48,083	-0.01(-0.03%)

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.