Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	24.03	24.17	23.64	23.89	2,493,242	-0.26(-1.06%)
Jun 27, 2013	24.12	24.29	23.97	24.14	0	+0.13(+0.55%)
Jun 26, 2013	23.74	24.11	23.60	24.01	0	+0.49(+2.07%)
Jun 25, 2013	23.19	23.66	23.08	23.52	0	+0.55(+2.41%)
Jun 24, 2013	22.80	23.13	22.71	22.97	0	-0.08(-0.36%)
Jun 21, 2013	22.94	23.27	22.74	23.05	5,091,488	+0.37(+1.64%)
Jun 20, 2013	22.05	22.74	22.04	22.68	0	+0.44(+1.97%)
Jun 19, 2013	22.50	22.55	22.15	22.24	0	-0.31(-1.39%)
Jun 18, 2013	22.33	22.64	22.19	22.56	1,835,838	+0.21(+0.92%)
Jun 17, 2013	22.36	22.51	22.15	22.35	0	+0.08(+0.37%)
Jun 14, 2013	22.88	22.94	22.16	22.27	0	-0.47(-2.07%)
Jun 13, 2013	22.44	22.78	22.37	22.74	1,864,202	+0.32(+1.44%)
Jun 12, 2013	23.16	23.20	22.26	22.41	2,481,027	-0.58(-2.51%)
Jun 11, 2013	22.73	23.32	22.69	22.99	3,845,264	-0.04(-0.18%)
Jun 10, 2013	22.65	23.12	22.58	23.03	0	+0.43(+1.90%)
Jun 07, 2013	22.46	22.64	22.20	22.61	0	+0.36(+1.63%)
Jun 06, 2013	21.89	22.28	21.79	22.24	0	+0.31(+1.39%)
Jun 05, 2013	22.37	22.37	21.82	21.94	0	-0.49(-2.17%)
Jun 04, 2013	22.87	23.04	22.27	22.42	0	-0.40(-1.74%)
Jun 03, 2013	23.27	23.41	22.49	22.82	4,125,087	-0.36(-1.57%)
May 31, 2013	23.60	23.62	23.17	23.18	2,218,914	-0.44(-1.85%)
May 30, 2013	23.16	23.74	22.93	23.62	0	+0.42(+1.82%)
May 29, 2013	22.92	23.39	22.91	23.20	2,782,894	+0.00(+0.00%)
May 28, 2013	22.98	23.35	22.76	23.20	2,599,071	+0.50(+2.18%)
May 24, 2013	22.35	22.70	22.33	22.70	0	+0.23(+1.03%)
May 23, 2013	22.28	22.51	22.03	22.47	0	+0.01(+0.04%)
May 22, 2013	22.77	23.15	22.39	22.46	0	-0.31(-1.34%)
May 21, 2013	22.94	22.96	22.75	22.77	0	-0.11(-0.47%)
May 20, 2013	22.59	22.94	22.49	22.88	0	+0.26(+1.13%)
May 17, 2013	22.41	22.64	22.32	22.62	0	+0.45(+2.01%)
May 16, 2013	22.20	22.40	22.13	22.18	2,472,774	-0.10(-0.44%)
May 15, 2013	22.22	22.54	22.11	22.27	0	+0.42(+1.93%)
May 13, 2013	21.54	21.89	21.49	21.85	0	+0.26(+1.19%)
May 10, 2013	21.53	21.61	21.33	21.60	0	+0.12(+0.54%)
May 09, 2013	21.47	21.55	21.36	21.48	0	+0.02(+0.08%)
May 08, 2013	21.39	21.48	21.17	21.47	0	+0.02(+0.12%)
May 07, 2013	21.26	21.60	21.26	21.44	0	+0.22(+1.05%)
May 06, 2013	20.76	21.23	20.74	21.22	0	+0.45(+2.15%)
May 03, 2013	20.54	20.87	20.35	20.77	0	+0.42(+2.05%)
May 02, 2013	20.06	20.40	19.92	20.35	0	+0.38(+1.92%)
May 01, 2013	20.31	20.33	19.88	19.97	0	-0.36(-1.79%)
Apr 30, 2013	20.18	20.38	20.09	20.33	0	+0.10(+0.49%)
Apr 29, 2013	20.05	20.38	20.05	20.23	1,809,698	+0.21(+1.07%)
Apr 26, 2013	20.29	20.29	19.82	20.02	2,144,317	-0.24(-1.18%)
Apr 25, 2013	20.33	20.55	20.25	20.26	2,168,642	+0.00(+0.00%)
Apr 24, 2013	20.06	20.26	19.98	20.26	0	+0.26(+1.32%)
Apr 23, 2013	19.79	20.06	19.54	20.00	3,940,067	+0.50(+2.54%)
Apr 22, 2013	19.66	19.66	19.21	19.50	3,941,638	-0.08(-0.42%)
Apr 19, 2013	19.46	19.66	19.24	19.58	2,933,981	+0.22(+1.15%)
Apr 18, 2013	19.42	19.44	19.08	19.36	2,424,963	+0.01(+0.04%)
Apr 17, 2013	19.40	19.53	19.17	19.35	2,572,412	-0.29(-1.47%)
Apr 16, 2013	19.69	19.73	19.48	19.64	2,011,966	+0.10(+0.51%)
Apr 15, 2013	20.09	20.14	19.52	19.54	2,729,116	-0.61(-3.01%)
Apr 12, 2013	20.42	20.51	19.96	20.15	2,474,000	-0.45(-2.19%)
Apr 11, 2013	20.24	20.67	20.05	20.60	3,011,580	+0.27(+1.34%)
Apr 10, 2013	20.08	20.38	20.08	20.33	1,510,706	+0.26(+1.28%)
Apr 09, 2013	19.98	20.18	19.86	20.07	2,237,377	+0.15(+0.75%)
Apr 08, 2013	19.68	19.95	19.43	19.92	2,907,584	+0.20(+1.00%)
Apr 05, 2013	19.71	19.79	19.51	19.72	2,177,329	-0.21(-1.08%)
Apr 04, 2013	19.77	20.04	19.72	19.94	2,583,416	+0.21(+1.09%)
Apr 03, 2013	20.29	20.30	19.57	19.72	4,773,253	-0.50(-2.45%)
Apr 02, 2013	20.56	20.57	20.11	20.22	2,244,390	-0.25(-1.21%)

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.