Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	24.19	24.45	24.05	24.28	1,508,787	+0.07(+0.29%)
Jun 27, 2013	24.44	24.45	24.07	24.21	1,416,717	-0.06(-0.26%)
Jun 26, 2013	24.40	24.44	24.10	24.27	2,954,143	+0.12(+0.50%)
Jun 25, 2013	23.55	24.18	23.54	24.15	3,105,784	+0.68(+2.88%)
Jun 24, 2013	23.60	23.67	22.91	23.48	3,853,904	-0.52(-2.16%)
Jun 21, 2013	24.13	24.15	23.79	24.00	4,090,516	-0.16(-0.67%)
Jun 20, 2013	24.72	24.74	24.03	24.16	3,364,679	-1.00(-3.97%)
Jun 19, 2013	25.82	25.87	25.00	25.16	1,910,265	-0.69(-2.66%)
Jun 18, 2013	25.63	25.96	25.63	25.84	1,355,488	+0.33(+1.31%)
Jun 17, 2013	25.51	25.64	25.41	25.51	922,727	+0.19(+0.75%)
Jun 14, 2013	25.23	25.45	25.10	25.32	2,424,534	-0.03(-0.14%)
Jun 13, 2013	24.76	25.42	24.65	25.35	1,807,486	+0.57(+2.28%)
Jun 12, 2013	25.12	25.24	24.77	24.79	1,891,248	-0.22(-0.88%)
Jun 11, 2013	25.13	25.13	24.81	25.01	1,314,075	-0.20(-0.80%)
Jun 10, 2013	24.72	25.23	24.69	25.21	1,799,639	+0.37(+1.49%)
Jun 07, 2013	24.68	24.85	24.48	24.84	2,026,375	+0.26(+1.06%)
Jun 06, 2013	24.72	24.72	24.41	24.58	2,136,412	-0.06(-0.23%)
Jun 05, 2013	24.87	24.97	24.64	24.64	1,839,761	-0.29(-1.18%)
Jun 04, 2013	24.96	25.15	24.85	24.93	2,027,716	-0.10(-0.42%)
Jun 03, 2013	25.01	25.08	24.63	25.04	2,267,158	+0.10(+0.39%)
May 31, 2013	25.17	25.30	24.76	24.94	4,076,128	-0.38(-1.50%)
May 30, 2013	25.61	25.75	25.28	25.32	2,047,772	-0.29(-1.13%)
May 29, 2013	25.87	25.95	25.34	25.61	3,235,929	-0.96(-3.63%)
May 28, 2013	26.88	26.91	26.43	26.57	1,752,483	-0.50(-1.85%)
May 24, 2013	26.81	27.08	26.77	27.07	613,729	+0.09(+0.34%)
May 23, 2013	26.91	27.07	26.78	26.98	861,459	-0.03(-0.11%)
May 22, 2013	27.45	27.52	26.96	27.01	1,043,569	-0.29(-1.08%)
May 21, 2013	27.00	27.52	26.92	27.30	1,159,234	+0.30(+1.11%)
May 20, 2013	27.02	27.08	26.89	27.00	322,155	-0.02(-0.06%)
May 17, 2013	26.77	27.17	26.67	27.02	1,216,160	+0.01(+0.02%)
May 16, 2013	26.96	27.19	26.96	27.02	758,720	+0.02(+0.06%)
May 15, 2013	26.85	27.13	26.75	27.00	1,686,978	+0.17(+0.62%)
May 13, 2013	27.03	27.13	26.74	26.83	729,424	-0.08(-0.30%)
May 10, 2013	26.76	27.01	26.71	26.91	886,305	+0.10(+0.38%)
May 09, 2013	27.21	27.31	26.66	26.81	1,374,398	-0.42(-1.54%)
May 08, 2013	27.23	27.45	27.03	27.23	1,175,483	+0.09(+0.34%)
May 07, 2013	26.99	27.26	26.98	27.13	908,667	+0.14(+0.51%)
May 06, 2013	27.04	27.09	26.69	27.00	924,540	+0.09(+0.34%)
May 03, 2013	26.89	27.13	26.80	26.90	752,895	+0.10(+0.39%)
May 02, 2013	26.80	26.99	26.64	26.80	842,159	+0.00(+0.00%)
May 01, 2013	27.60	27.75	26.68	26.80	1,720,562	-0.49(-1.79%)
Apr 30, 2013	26.72	27.29	26.53	27.29	2,530,890	+0.54(+2.01%)
Apr 29, 2013	26.42	26.76	26.38	26.75	1,756,163	+0.44(+1.68%)
Apr 26, 2013	26.22	26.43	26.27	26.31	1,001,769	-0.03(-0.11%)
Apr 25, 2013	26.25	26.42	26.17	26.34	966,663	+0.10(+0.37%)
Apr 24, 2013	26.02	26.24	25.90	26.24	840,390	+0.28(+1.06%)
Apr 23, 2013	26.00	26.02	25.74	25.96	887,090	+0.06(+0.24%)
Apr 22, 2013	25.84	26.02	25.64	25.90	1,000,422	+0.10(+0.40%)
Apr 19, 2013	25.87	25.92	25.63	25.80	2,051,953	-0.14(-0.53%)
Apr 18, 2013	26.04	26.07	25.78	25.94	1,248,670	+0.02(+0.07%)
Apr 17, 2013	26.05	26.13	25.79	25.92	1,710,206	-0.18(-0.70%)
Apr 16, 2013	25.81	26.12	25.67	26.10	1,842,121	+0.30(+1.16%)
Apr 15, 2013	26.12	26.13	25.74	25.80	1,859,856	-0.34(-1.32%)
Apr 12, 2013	26.16	26.19	26.02	26.15	1,889,872	-0.11(-0.44%)
Apr 11, 2013	26.15	26.27	26.00	26.26	1,533,318	+0.08(+0.31%)
Apr 10, 2013	26.12	26.23	25.96	26.18	1,081,421	+0.15(+0.57%)
Apr 09, 2013	25.78	26.14	25.70	26.03	1,149,643	+0.33(+1.29%)
Apr 08, 2013	25.47	25.82	25.45	25.70	1,293,194	+0.16(+0.63%)
Apr 05, 2013	25.79	25.79	25.35	25.54	6,760,561	-0.73(-2.77%)
Apr 04, 2013	26.35	26.60	26.02	26.27	1,746,968	-0.11(-0.41%)
Apr 03, 2013	27.07	27.08	26.32	26.38	1,673,506	-0.61(-2.27%)
Apr 02, 2013	26.76	27.12	26.76	26.99	1,339,093	+0.14(+0.53%)

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.