Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	23.01	23.53	22.87	23.37	19,264,142	+0.26(+1.14%)
Jun 27, 2013	23.02	23.32	22.87	23.11	14,558,197	+0.38(+1.68%)
Jun 26, 2013	22.98	23.07	22.46	22.73	19,337,874	-0.35(-1.50%)
Jun 25, 2013	23.08	23.20	22.79	23.08	33,409,956	+0.37(+1.64%)
Jun 24, 2013	23.48	23.48	22.33	22.70	48,107,696	-1.13(-4.76%)
Jun 21, 2013	23.72	23.99	23.30	23.84	39,306,044	+0.37(+1.59%)
Jun 20, 2013	24.16	24.17	23.30	23.47	36,333,284	-1.24(-5.04%)
Jun 19, 2013	24.88	25.37	24.71	24.71	17,610,578	-0.28(-1.12%)
Jun 18, 2013	25.09	25.11	24.83	24.99	10,841,440	-0.12(-0.47%)
Jun 17, 2013	25.18	25.35	24.89	25.11	13,357,246	+0.08(+0.30%)
Jun 14, 2013	25.34	25.59	24.96	25.03	15,344,674	-0.12(-0.47%)
Jun 13, 2013	25.05	25.19	24.75	25.15	17,995,956	+0.10(+0.41%)
Jun 12, 2013	25.18	25.50	25.02	25.05	17,789,264	+0.49(+2.01%)
Jun 11, 2013	24.54	24.82	24.43	24.56	37,078,620	-0.45(-1.81%)
Jun 10, 2013	24.92	25.11	24.60	25.01	31,746,484	-0.03(-0.13%)
Jun 07, 2013	25.35	25.35	24.68	25.04	31,112,858	-0.09(-0.35%)
Jun 06, 2013	24.68	25.16	24.50	25.13	20,526,898	+0.57(+2.34%)
Jun 05, 2013	24.94	24.99	24.43	24.56	19,248,764	-0.43(-1.72%)
Jun 04, 2013	25.50	25.50	24.73	24.98	22,863,798	-0.50(-1.97%)
Jun 03, 2013	25.14	25.50	25.04	25.49	23,065,314	+0.34(+1.35%)
May 31, 2013	25.61	25.70	25.07	25.15	19,964,812	-0.65(-2.51%)
May 30, 2013	25.25	25.80	25.19	25.79	43,910,272	+0.64(+2.54%)
May 29, 2013	25.11	25.23	24.51	25.16	16,607,561	+0.14(+0.55%)
May 28, 2013	24.88	25.17	24.73	25.02	19,460,184	+0.40(+1.61%)
May 24, 2013	24.80	25.07	24.41	24.62	15,650,543	-0.43(-1.71%)
May 23, 2013	24.86	25.20	24.76	25.05	23,648,334	-0.59(-2.31%)
May 22, 2013	26.06	26.65	25.51	25.64	26,362,976	-0.26(-1.00%)
May 21, 2013	26.71	26.79	25.87	25.90	26,231,398	-0.73(-2.74%)
May 20, 2013	26.51	26.73	26.05	26.63	32,150,736	+0.16(+0.61%)
May 17, 2013	26.18	26.58	26.01	26.47	19,960,818	+0.52(+2.00%)
May 16, 2013	25.66	26.30	25.39	25.95	23,247,550	+0.23(+0.88%)
May 15, 2013	25.30	25.99	25.24	25.72	25,923,994	-0.16(-0.63%)
May 13, 2013	26.24	26.24	25.66	25.88	17,451,382	-0.48(-1.81%)
May 10, 2013	26.12	26.39	25.92	26.36	18,991,722	-0.06(-0.21%)
May 09, 2013	26.55	26.93	26.26	26.42	34,261,896	+0.19(+0.71%)
May 08, 2013	25.88	26.43	25.79	26.23	29,307,372	+0.68(+2.66%)
May 07, 2013	25.39	25.89	25.31	25.55	21,314,376	+0.10(+0.38%)
May 06, 2013	25.40	25.60	25.07	25.45	16,930,886	+0.24(+0.96%)
May 03, 2013	25.50	25.50	25.21	25.21	21,702,186	+0.64(+2.60%)
May 02, 2013	24.83	24.83	24.22	24.57	14,947,321	-0.02(-0.07%)
May 01, 2013	24.49	24.72	24.11	24.59	22,741,704	-0.06(-0.23%)
Apr 30, 2013	24.10	24.67	23.67	24.64	15,570,887	+0.43(+1.77%)
Apr 29, 2013	24.09	24.45	23.84	24.22	14,123,627	+0.39(+1.63%)
Apr 26, 2013	24.16	24.18	23.57	23.83	16,776,774	-0.36(-1.47%)
Apr 25, 2013	24.94	24.97	24.00	24.18	40,408,936	+0.06(+0.27%)
Apr 24, 2013	23.47	24.18	23.41	24.12	22,110,494	+1.02(+4.42%)
Apr 23, 2013	23.15	23.32	22.71	23.10	23,807,684	-0.03(-0.14%)
Apr 22, 2013	22.95	23.17	22.35	23.13	19,841,264	+0.26(+1.13%)
Apr 19, 2013	23.00	23.09	22.21	22.87	24,878,460	+0.15(+0.68%)
Apr 18, 2013	22.34	23.24	22.06	22.72	32,465,630	+0.04(+0.18%)
Apr 17, 2013	23.47	23.51	22.29	22.68	46,883,080	-1.01(-4.27%)
Apr 16, 2013	24.08	24.37	23.62	23.69	27,288,998	-0.02(-0.07%)
Apr 15, 2013	24.35	24.52	23.51	23.71	55,190,380	-2.15(-8.30%)
Apr 12, 2013	26.35	26.66	25.77	25.85	24,166,854	-0.70(-2.65%)
Apr 11, 2013	26.98	27.06	26.47	26.56	16,611,797	-0.48(-1.76%)
Apr 10, 2013	27.23	27.26	26.73	27.03	22,083,842	-0.06(-0.21%)
Apr 09, 2013	26.19	27.28	26.19	27.09	27,553,208	+1.08(+4.13%)
Apr 08, 2013	25.76	26.10	25.51	26.01	33,637,144	+0.26(+1.00%)
Apr 05, 2013	25.26	25.82	25.01	25.76	33,640,320	+0.32(+1.26%)
Apr 04, 2013	25.33	25.82	25.07	25.43	32,072,128	+0.12(+0.48%)
Apr 03, 2013	25.52	25.81	24.99	25.31	21,974,740	-0.30(-1.16%)
Apr 02, 2013	25.98	26.20	25.50	25.61	19,372,614	-0.37(-1.42%)

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.