Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	23.44	23.93	23.25	23.60	3,453,787	+0.20(+0.87%)
Jun 27, 2013	23.19	23.63	23.11	23.40	1,480,761	+0.34(+1.47%)
Jun 26, 2013	22.90	23.14	22.72	23.06	725,366	+0.25(+1.10%)
Jun 25, 2013	23.02	23.19	22.76	22.81	2,499,265	-0.04(-0.18%)
Jun 24, 2013	23.08	23.14	22.84	22.85	1,003,723	-0.49(-2.10%)
Jun 21, 2013	23.39	23.72	23.25	23.34	2,935,827	+0.00(+0.00%)
Jun 20, 2013	24.19	24.33	23.31	23.34	1,995,737	-1.25(-5.08%)
Jun 19, 2013	24.84	24.94	24.48	24.59	941,335	-0.22(-0.87%)
Jun 18, 2013	24.92	24.95	24.61	24.81	958,594	-0.16(-0.63%)
Jun 17, 2013	25.67	25.71	24.88	24.96	1,757,438	-0.64(-2.49%)
Jun 14, 2013	25.79	25.89	25.48	25.60	498,205	-0.32(-1.24%)
Jun 13, 2013	25.07	25.97	25.02	25.92	902,145	+0.80(+3.19%)
Jun 12, 2013	25.36	25.46	25.08	25.12	827,813	-0.15(-0.60%)
Jun 11, 2013	25.30	25.52	25.03	25.27	865,015	-0.29(-1.12%)
Jun 10, 2013	25.78	25.85	25.31	25.56	1,208,568	-0.31(-1.20%)
Jun 07, 2013	26.33	26.64	25.66	25.87	1,554,425	-0.64(-2.42%)
Jun 06, 2013	26.65	26.65	26.35	26.51	837,057	-0.13(-0.48%)
Jun 05, 2013	26.99	27.00	26.61	26.64	513,482	-0.47(-1.72%)
Jun 04, 2013	27.03	27.11	26.72	27.11	600,138	+0.04(+0.13%)
Jun 03, 2013	27.08	27.19	26.89	27.07	804,337	-0.05(-0.19%)
May 31, 2013	26.82	27.14	26.58	27.13	1,157,695	-0.05(-0.17%)
May 30, 2013	27.46	27.46	27.15	27.17	1,049,546	-0.29(-1.04%)
May 29, 2013	27.58	27.63	27.17	27.46	1,201,230	-0.25(-0.91%)
May 28, 2013	28.01	28.01	27.61	27.71	760,195	-0.14(-0.50%)
May 24, 2013	27.80	28.02	27.67	27.85	855,663	-0.12(-0.44%)
May 23, 2013	27.75	28.10	27.72	27.97	681,128	-0.05(-0.17%)
May 22, 2013	28.11	28.28	27.91	28.02	841,684	-0.07(-0.25%)
May 21, 2013	28.10	28.30	27.97	28.09	733,743	-0.09(-0.33%)
May 20, 2013	28.05	28.26	27.91	28.18	568,647	+0.06(+0.23%)
May 17, 2013	27.98	28.18	27.94	28.12	972,223	+0.08(+0.27%)
May 16, 2013	27.98	28.14	27.88	28.04	694,010	+0.00(+0.00%)
May 15, 2013	28.07	28.22	27.87	28.04	1,027,844	-0.17(-0.60%)
May 13, 2013	28.74	28.80	27.99	28.21	854,213	-0.58(-2.03%)
May 10, 2013	29.07	29.13	28.69	28.80	570,792	-0.27(-0.94%)
May 09, 2013	29.09	29.36	29.05	29.07	638,250	-0.16(-0.54%)
May 08, 2013	28.74	29.30	28.70	29.23	652,552	+0.40(+1.38%)
May 07, 2013	28.83	28.88	28.69	28.83	529,590	-0.02(-0.06%)
May 06, 2013	28.80	28.99	28.76	28.85	692,441	+0.01(+0.04%)
May 03, 2013	28.73	28.90	28.57	28.84	850,196	+0.27(+0.94%)
May 02, 2013	28.28	28.90	27.60	28.57	1,709,772	+0.29(+1.04%)
May 01, 2013	28.64	28.94	28.21	28.27	907,209	-0.47(-1.64%)
Apr 30, 2013	28.55	28.85	28.46	28.75	949,957	+0.14(+0.49%)
Apr 29, 2013	28.87	28.94	28.48	28.61	828,783	-0.11(-0.38%)
Apr 26, 2013	29.02	29.02	28.54	28.72	1,129,264	-0.30(-1.04%)
Apr 25, 2013	29.19	29.54	28.92	29.02	1,971,411	+0.13(+0.46%)
Apr 24, 2013	28.80	29.00	28.69	28.88	1,216,572	+0.21(+0.75%)
Apr 23, 2013	28.72	28.75	28.50	28.67	1,227,253	-0.02(-0.06%)
Apr 22, 2013	28.93	28.98	28.54	28.69	1,474,071	-0.22(-0.76%)
Apr 19, 2013	28.99	28.99	28.57	28.91	992,529	+0.05(+0.18%)
Apr 18, 2013	28.58	28.86	28.44	28.86	943,590	+0.21(+0.73%)
Apr 17, 2013	29.04	29.26	28.18	28.65	1,975,841	-0.56(-1.93%)
Apr 16, 2013	29.37	29.56	29.05	29.21	597,161	+0.07(+0.24%)
Apr 15, 2013	29.77	29.90	29.05	29.14	746,259	-1.01(-3.35%)
Apr 12, 2013	30.18	30.36	29.69	30.15	1,537,541	-0.03(-0.10%)
Apr 11, 2013	30.26	30.52	30.06	30.18	693,927	-0.14(-0.46%)
Apr 10, 2013	31.36	31.44	30.28	30.32	1,025,224	-1.00(-3.19%)
Apr 09, 2013	31.07	31.40	30.91	31.32	351,988	+0.28(+0.92%)
Apr 08, 2013	30.89	31.18	30.82	31.03	336,197	+0.15(+0.47%)
Apr 05, 2013	30.49	31.15	30.41	30.89	716,414	-0.41(-1.32%)
Apr 04, 2013	31.42	31.53	31.17	31.30	388,035	-0.12(-0.37%)
Apr 03, 2013	31.75	31.84	31.18	31.42	476,621	-0.28(-0.90%)
Apr 02, 2013	32.15	32.29	31.61	31.70	401,541	-0.21(-0.66%)

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.