Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	20.76	21.21	20.67	20.82	5,512,186	+0.00(+0.00%)
Jun 27, 2013	20.84	21.00	20.72	20.82	4,090,242	+0.12(+0.60%)
Jun 26, 2013	20.83	21.08	20.66	20.69	4,651,951	-0.01(-0.04%)
Jun 25, 2013	20.44	20.83	20.34	20.70	6,698,816	+0.48(+2.35%)
Jun 24, 2013	20.11	20.36	19.38	20.23	8,544,983	+0.41(+2.05%)
Jun 21, 2013	19.98	20.15	19.40	19.82	5,687,610	-0.02(-0.08%)
Jun 20, 2013	20.39	20.39	19.73	19.84	5,543,791	-0.71(-3.45%)
Jun 19, 2013	20.89	21.08	20.55	20.55	3,677,785	-0.34(-1.64%)
Jun 18, 2013	20.90	21.02	20.78	20.89	2,290,300	+0.04(+0.19%)
Jun 17, 2013	21.03	21.18	20.79	20.85	3,968,931	-0.20(-0.96%)
Jun 14, 2013	20.76	21.07	20.76	21.05	2,676,802	+0.24(+1.16%)
Jun 13, 2013	20.59	20.89	20.30	20.81	5,078,573	+0.19(+0.95%)
Jun 12, 2013	21.21	21.29	20.54	20.62	4,261,143	-0.53(-2.51%)
Jun 11, 2013	21.22	21.48	21.12	21.15	5,242,327	-0.24(-1.13%)
Jun 10, 2013	21.19	21.40	21.13	21.39	5,141,955	+0.26(+1.22%)
Jun 07, 2013	20.85	21.32	20.47	21.13	8,196,620	+1.13(+5.65%)
Jun 06, 2013	19.70	20.10	19.68	20.00	4,918,277	+0.32(+1.62%)
Jun 05, 2013	19.60	19.73	19.44	19.68	3,865,388	+0.04(+0.20%)
Jun 04, 2013	19.83	19.86	19.44	19.64	6,613,524	-0.27(-1.33%)
Jun 03, 2013	19.88	20.03	19.66	19.91	4,081,037	+0.01(+0.04%)
May 31, 2013	19.93	20.33	19.90	19.90	3,514,092	-0.12(-0.62%)
May 30, 2013	20.27	20.51	19.98	20.02	5,045,345	-0.19(-0.93%)
May 29, 2013	20.33	20.34	20.00	20.21	5,911,079	-0.20(-0.96%)
May 28, 2013	20.90	20.93	20.06	20.41	13,711,184	-0.78(-3.68%)
May 24, 2013	21.56	21.56	21.06	21.19	3,926,105	-0.50(-2.30%)
May 23, 2013	21.50	21.78	21.23	21.68	5,135,010	+0.03(+0.14%)
May 22, 2013	21.92	22.36	21.56	21.65	3,771,402	-0.32(-1.45%)
May 21, 2013	21.89	22.07	21.78	21.97	2,602,390	+0.07(+0.32%)
May 20, 2013	21.81	22.10	21.80	21.90	4,677,900	+0.06(+0.29%)
May 17, 2013	21.63	21.93	21.61	21.84	3,980,117	+0.23(+1.05%)
May 16, 2013	21.74	21.86	21.59	21.61	4,164,852	-0.23(-1.04%)
May 15, 2013	21.49	21.97	21.44	21.84	5,689,777	+0.63(+2.98%)
May 13, 2013	21.11	21.32	21.08	21.21	2,950,383	+0.02(+0.07%)
May 10, 2013	21.00	21.21	20.82	21.19	4,334,981	+0.24(+1.15%)
May 09, 2013	21.22	21.29	20.91	20.95	4,468,228	-0.27(-1.29%)
May 08, 2013	21.30	21.37	21.01	21.22	4,840,020	-0.13(-0.62%)
May 07, 2013	21.57	21.62	21.18	21.36	6,893,879	-0.19(-0.90%)
May 06, 2013	21.55	21.65	21.34	21.55	4,426,114	+0.02(+0.11%)
May 03, 2013	21.32	21.57	21.17	21.53	3,745,762	+0.36(+1.69%)
May 02, 2013	21.59	21.64	21.08	21.17	5,306,726	-0.35(-1.63%)
May 01, 2013	21.72	21.81	21.48	21.52	4,080,651	-0.21(-0.97%)
Apr 30, 2013	21.83	21.91	21.59	21.73	3,806,774	-0.05(-0.25%)
Apr 29, 2013	21.75	21.97	21.71	21.79	3,242,753	+0.11(+0.50%)
Apr 26, 2013	21.68	21.75	21.66	21.68	2,644,107	-0.05(-0.21%)
Apr 25, 2013	21.73	21.87	21.58	21.72	4,118,414	+0.08(+0.36%)
Apr 24, 2013	21.41	21.68	21.24	21.65	3,566,647	+0.31(+1.46%)
Apr 23, 2013	21.33	21.42	21.23	21.34	2,821,791	+0.05(+0.26%)
Apr 22, 2013	21.20	21.32	20.99	21.28	2,770,053	+0.12(+0.55%)
Apr 19, 2013	20.85	21.17	20.79	21.16	4,666,091	+0.48(+2.33%)
Apr 18, 2013	20.53	20.82	20.36	20.68	4,090,575	+0.19(+0.91%)
Apr 17, 2013	20.68	20.68	20.35	20.50	4,056,978	-0.29(-1.38%)
Apr 16, 2013	20.64	20.82	20.54	20.78	2,685,851	+0.30(+1.48%)
Apr 15, 2013	20.99	21.04	20.48	20.48	3,243,370	-0.59(-2.80%)
Apr 12, 2013	21.05	21.15	20.93	21.07	2,145,384	-0.10(-0.48%)
Apr 11, 2013	21.08	21.21	20.95	21.17	3,958,118	+0.05(+0.26%)
Apr 10, 2013	21.02	21.12	20.94	21.12	5,136,006	+0.21(+1.00%)
Apr 09, 2013	20.82	21.03	20.71	20.91	3,806,620	+0.13(+0.64%)
Apr 08, 2013	20.51	20.78	20.39	20.78	2,455,487	+0.32(+1.56%)
Apr 05, 2013	20.26	20.61	20.24	20.46	2,615,296	-0.03(-0.15%)
Apr 04, 2013	20.44	20.68	20.39	20.49	3,031,957	+0.03(+0.15%)
Apr 03, 2013	20.72	20.73	20.36	20.46	4,447,282	-0.21(-1.01%)
Apr 02, 2013	20.65	20.87	20.60	20.67	4,270,455	+0.09(+0.45%)

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.