Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	23.92	24.35	23.69	24.16	939,934	+0.76(+3.26%)
Jun 26, 2013	23.65	23.73	23.22	23.40	293,549	+0.01(+0.04%)
Jun 25, 2013	23.03	23.61	22.79	23.39	861,447	+0.46(+2.02%)
Jun 24, 2013	22.89	22.97	22.01	22.93	1,047,029	-0.24(-1.02%)
Jun 21, 2013	23.81	23.81	22.75	23.17	835,545	-0.47(-2.00%)
Jun 20, 2013	24.39	24.39	23.61	23.64	447,441	-0.88(-3.57%)
Jun 19, 2013	24.93	24.93	24.47	24.51	201,645	-0.36(-1.44%)
Jun 18, 2013	24.45	24.93	24.45	24.87	324,162	+0.48(+1.97%)
Jun 17, 2013	24.43	24.73	24.25	24.39	190,543	+0.10(+0.40%)
Jun 14, 2013	24.47	24.59	24.16	24.30	305,710	-0.24(-0.96%)
Jun 13, 2013	24.12	24.65	23.86	24.53	795,805	+0.67(+2.83%)
Jun 12, 2013	24.06	24.22	23.74	23.86	304,235	-0.11(-0.44%)
Jun 11, 2013	23.95	24.17	23.69	23.96	336,894	-0.21(-0.87%)
Jun 10, 2013	23.74	24.17	23.57	24.17	562,630	+0.47(+2.00%)
Jun 07, 2013	24.52	24.54	23.67	23.70	679,507	-0.47(-1.96%)
Jun 06, 2013	23.84	24.18	23.81	24.17	461,921	+0.39(+1.66%)
Jun 05, 2013	24.52	24.52	23.42	23.78	988,811	-0.62(-2.55%)
Jun 04, 2013	25.10	25.22	24.37	24.40	1,184,647	-0.64(-2.55%)
Jun 03, 2013	24.62	25.09	24.49	25.04	1,218,480	+0.52(+2.11%)
May 31, 2013	23.88	25.00	23.82	24.52	4,415,657	+0.47(+1.97%)
May 30, 2013	24.53	24.53	23.73	24.05	1,311,069	-0.61(-2.49%)
May 29, 2013	25.05	25.08	24.03	24.66	694,659	-0.63(-2.49%)
May 28, 2013	25.34	25.98	24.96	25.29	468,457	-0.01(-0.03%)
May 24, 2013	25.17	25.42	24.86	25.30	234,923	+0.08(+0.31%)
May 23, 2013	25.26	25.42	24.71	25.22	743,329	-0.56(-2.17%)
May 22, 2013	26.26	26.38	25.76	25.78	482,025	-0.53(-2.00%)
May 21, 2013	26.27	26.55	26.20	26.31	358,565	+0.01(+0.03%)
May 20, 2013	26.20	26.73	26.19	26.30	390,019	+0.13(+0.50%)
May 17, 2013	25.75	26.31	25.75	26.17	239,192	+0.32(+1.22%)
May 16, 2013	26.32	26.53	25.78	25.85	546,686	-0.59(-2.22%)
May 15, 2013	24.66	26.63	24.61	26.44	934,534	+0.57(+2.20%)
May 13, 2013	26.52	26.52	25.51	25.87	706,654	-0.40(-1.53%)
May 10, 2013	25.31	26.44	25.05	26.28	1,559,465	-0.51(-1.90%)
May 09, 2013	26.28	27.15	26.06	26.78	1,518,036	+1.02(+3.94%)
May 08, 2013	26.03	26.07	25.65	25.77	554,926	+0.02(+0.07%)
May 07, 2013	24.86	25.93	24.71	25.75	524,103	+0.97(+3.92%)
May 06, 2013	24.55	24.97	24.53	24.78	267,874	+0.04(+0.18%)
May 03, 2013	24.40	25.00	24.26	24.73	303,309	+0.47(+1.95%)
May 02, 2013	24.00	24.36	23.93	24.26	347,158	+0.36(+1.50%)
May 01, 2013	23.99	24.10	23.74	23.90	329,010	-0.19(-0.80%)
Apr 30, 2013	23.83	24.42	23.55	24.09	419,351	+0.32(+1.36%)
Apr 29, 2013	23.30	23.80	23.18	23.77	517,795	+0.59(+2.53%)
Apr 26, 2013	23.12	23.25	22.95	23.18	297,412	+0.06(+0.27%)
Apr 25, 2013	23.03	23.31	22.31	23.12	610,756	-0.01(-0.04%)
Apr 24, 2013	23.26	23.38	22.97	23.13	370,820	-0.17(-0.71%)
Apr 23, 2013	23.34	23.39	23.17	23.30	330,993	+0.09(+0.38%)
Apr 22, 2013	23.39	23.51	23.07	23.21	333,052	-0.18(-0.75%)
Apr 19, 2013	23.31	23.52	23.25	23.38	393,399	+0.05(+0.23%)
Apr 18, 2013	24.27	24.46	23.06	23.33	638,844	-0.92(-3.79%)
Apr 17, 2013	25.01	25.11	24.21	24.25	400,885	-0.93(-3.69%)
Apr 16, 2013	24.85	25.35	24.85	25.18	293,365	+0.50(+2.02%)
Apr 15, 2013	25.18	25.23	24.58	24.68	351,296	-0.64(-2.53%)
Apr 12, 2013	25.34	25.53	25.08	25.32	209,803	-0.09(-0.34%)
Apr 11, 2013	25.18	25.46	25.03	25.41	399,915	+0.42(+1.68%)
Apr 10, 2013	24.73	25.22	24.60	24.99	374,324	+0.35(+1.42%)
Apr 09, 2013	24.79	25.73	24.51	24.64	423,589	+0.02(+0.07%)
Apr 08, 2013	23.85	24.64	23.85	24.62	520,652	+0.89(+3.77%)
Apr 05, 2013	23.78	23.82	23.21	23.73	432,510	-0.33(-1.38%)
Apr 04, 2013	23.79	24.31	23.70	24.06	643,809	+0.24(+0.99%)
Apr 03, 2013	24.92	25.39	23.64	23.82	953,800	-1.17(-4.70%)
Apr 02, 2013	25.29	25.48	24.86	25.00	389,027	-0.31(-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.