Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013		20.63	20.63	20.63	0	+0.48(+2.38%)
Jun 26, 2013	20.25	20.25	20.15	20.15	1,559	+0.17(+0.85%)
Jun 25, 2013	19.89	19.98	19.89	19.98	17,420	+0.47(+2.41%)
Jun 24, 2013	19.41	19.68	19.13	19.51	92,173	-0.27(-1.37%)
Jun 21, 2013	20.24	20.32	19.78	19.78	118,335	-0.43(-2.13%)
Jun 20, 2013	20.33	20.33	19.99	20.21	20,019	-0.62(-2.98%)
Jun 19, 2013	21.15	21.15	20.83	20.83	1,362	-0.31(-1.47%)
Jun 18, 2013	21.37	21.37	21.14	21.14	2,826	-0.46(-2.13%)
Jun 17, 2013	21.65	21.65	21.60	21.60	2,591	-0.03(-0.14%)
Jun 14, 2013	21.56	21.63	21.50	21.63	21,982	+0.26(+1.22%)
Jun 13, 2013	21.03	21.37	21.03	21.37	3,454	+0.34(+1.62%)
Jun 12, 2013	20.97	21.10	20.97	21.03	16,014	+0.24(+1.15%)
Jun 11, 2013	20.90	20.90	20.79	20.79	10,640	-0.37(-1.75%)
Jun 10, 2013	21.35	21.35	21.16	21.16	5,836	-0.25(-1.17%)
Jun 07, 2013	21.55	21.55	21.41	21.41	11,897	-0.14(-0.65%)
Jun 06, 2013	21.52	21.55	21.35	21.55	54,855	+0.03(+0.14%)
Jun 05, 2013	21.57	21.60	21.52	21.52	1,844	-0.14(-0.65%)
Jun 04, 2013	21.65	21.71	21.65	21.66	2,367	-0.01(-0.05%)
Jun 03, 2013	21.55	21.67	21.47	21.67	129,992	-0.07(-0.32%)
May 31, 2013	21.79	21.79	21.74	21.74	3,967	-0.12(-0.55%)
May 30, 2013	21.84	21.86	21.81	21.86	10,807	+0.02(+0.09%)
May 29, 2013	21.89	21.90	21.82	21.84	85,967	-0.25(-1.13%)
May 28, 2013	22.17	22.20	22.09	22.09	3,749	-0.11(-0.50%)
May 27, 2013	22.19	22.25	22.17	22.20	2,642	+0.00(+0.00%)
May 24, 2013	22.24	22.24	22.20	22.20	5,643	-0.18(-0.80%)
May 23, 2013	22.40	22.40	22.35	22.38	9,061	-0.16(-0.71%)
May 22, 2013	22.56	22.60	22.54	22.54	3,517	-0.01(-0.04%)
May 21, 2013	22.59	22.59	22.50	22.55	5,312	-0.11(-0.49%)
May 17, 2013		22.66	22.66	22.66	0	+0.02(+0.09%)
May 16, 2013	22.62	22.67	22.61	22.64	3,773	+0.07(+0.31%)
May 15, 2013	22.57	22.57	22.57	22.57	4,701	-0.08(-0.35%)
May 13, 2013	22.78	22.78	22.65	22.65	5,591	-0.12(-0.53%)
May 10, 2013	22.87	22.87	22.77	22.77	29,066	-0.18(-0.78%)
May 09, 2013	22.92	22.95	22.92	22.95	2,322	+0.08(+0.35%)
May 08, 2013	22.87	22.87	22.87	22.87	4,549	-0.05(-0.22%)
May 07, 2013	22.98	22.98	22.92	22.92	2,520	+0.00(+0.00%)
May 06, 2013	22.92	22.94	22.92	22.92	2,358	-0.01(-0.04%)
May 03, 2013	23.00	23.01	22.93	22.93	2,119	-0.07(-0.30%)
May 02, 2013	23.00	23.01	23.00	23.00	7,454	+0.09(+0.39%)
May 01, 2013	22.89	22.93	22.89	22.91	1,963	+0.02(+0.09%)
Apr 30, 2013	22.88	22.89	22.86	22.89	1,421	+0.09(+0.39%)
Apr 29, 2013	22.80	22.80	22.79	22.80	4,899	+0.06(+0.26%)
Apr 26, 2013	22.76	22.76	22.73	22.74	14,559	-0.03(-0.13%)
Apr 25, 2013	22.77	22.77	22.77	22.77	171	+0.00(+0.00%)
Apr 24, 2013	22.79	22.79	22.77	22.77	1,314	+0.02(+0.09%)
Apr 23, 2013	22.76	22.76	22.73	22.75	9,012	+0.00(+0.00%)
Apr 22, 2013	22.69	22.77	22.69	22.75	10,212	+0.03(+0.13%)
Apr 19, 2013	22.72	22.72	22.72	22.72	1,050	+0.04(+0.18%)
Apr 18, 2013	22.71	22.71	22.68	22.68	2,421	-0.03(-0.13%)
Apr 17, 2013	22.75	22.75	22.68	22.71	29,934	-0.08(-0.35%)
Apr 16, 2013	22.79	22.79	22.78	22.79	3,658	-0.03(-0.13%)
Apr 15, 2013	22.89	22.89	22.79	22.82	10,789	-0.03(-0.13%)
Apr 12, 2013	22.84	22.85	22.84	22.85	1,771	+0.03(+0.13%)
Apr 11, 2013	22.82	22.82	22.82	22.82	460	+0.04(+0.18%)
Apr 10, 2013	22.77	22.79	22.76	22.78	5,871	+0.02(+0.09%)
Apr 09, 2013	22.79	22.79	22.76	22.76	13,446	-0.03(-0.13%)
Apr 08, 2013	22.80	22.80	22.79	22.79	1,798	+0.10(+0.44%)
Apr 05, 2013	22.50	22.70	22.50	22.69	31,268	+0.25(+1.11%)
Apr 04, 2013	22.41	22.44	22.41	22.44	2,628	+0.13(+0.58%)
Apr 03, 2013	22.27	22.31	22.27	22.31	1,157	+0.13(+0.59%)
Apr 02, 2013	22.17	22.21	22.17	22.18	16,979	+0.00(+0.00%)

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.