Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	22.53	22.58	22.35	22.49	2,758,140	+0.27(+1.20%)
Jun 26, 2013	22.30	22.38	22.10	22.22	1,275,002	+0.13(+0.57%)
Jun 25, 2013	21.77	22.14	21.70	22.09	2,254,060	+0.48(+2.21%)
Jun 24, 2013	21.70	21.80	21.50	21.62	2,902,256	-0.29(-1.32%)
Jun 21, 2013	21.88	21.96	21.66	21.91	5,257,339	+0.15(+0.68%)
Jun 20, 2013	21.58	21.93	21.58	21.76	4,052,400	-0.12(-0.53%)
Jun 19, 2013	22.05	22.11	21.84	21.88	2,007,180	-0.15(-0.67%)
Jun 18, 2013	21.88	22.09	21.83	22.02	1,195,146	+0.18(+0.82%)
Jun 17, 2013	21.81	21.94	21.73	21.84	2,113,510	+0.12(+0.54%)
Jun 14, 2013	22.02	22.02	21.66	21.73	1,390,367	-0.28(-1.28%)
Jun 13, 2013	21.69	22.04	21.63	22.01	1,640,441	+0.32(+1.47%)
Jun 12, 2013	22.06	22.10	21.65	21.69	2,245,875	-0.26(-1.17%)
Jun 11, 2013	22.06	22.18	21.89	21.95	4,122,568	-0.30(-1.33%)
Jun 10, 2013	22.15	22.27	22.00	22.24	2,528,531	+0.19(+0.85%)
Jun 07, 2013	21.93	22.06	21.76	22.05	1,627,647	+0.30(+1.40%)
Jun 06, 2013	21.56	21.76	21.37	21.75	2,406,673	+0.24(+1.12%)
Jun 05, 2013	21.81	21.85	21.46	21.51	4,144,715	-0.32(-1.46%)
Jun 04, 2013	21.95	22.20	21.77	21.83	2,460,404	-0.19(-0.85%)
Jun 03, 2013	22.13	22.16	21.70	22.02	2,520,060	-0.08(-0.35%)
May 31, 2013	22.36	22.41	22.08	22.09	2,333,108	-0.30(-1.32%)
May 30, 2013	22.19	22.47	22.05	22.39	2,080,959	+0.30(+1.38%)
May 29, 2013	22.02	22.19	21.95	22.09	2,017,400	-0.03(-0.14%)
May 28, 2013	22.16	22.27	22.02	22.12	1,430,441	+0.26(+1.18%)
May 24, 2013	21.72	21.87	21.63	21.86	718,340	+0.06(+0.29%)
May 23, 2013	21.60	21.86	21.53	21.80	1,964,468	-0.05(-0.21%)
May 22, 2013	22.25	22.42	21.79	21.84	2,884,492	-0.33(-1.48%)
May 21, 2013	22.23	22.24	22.11	22.17	2,089,094	-0.02(-0.07%)
May 20, 2013	22.04	22.26	22.00	22.19	1,328,967	+0.11(+0.49%)
May 17, 2013	21.94	22.11	21.82	22.08	3,107,791	+0.30(+1.40%)
May 16, 2013	21.80	21.95	21.72	21.77	1,984,850	-0.05(-0.25%)
May 15, 2013	21.65	21.89	21.59	21.83	1,814,791	+0.48(+2.26%)
May 13, 2013	21.28	21.43	21.20	21.35	935,141	+0.03(+0.15%)
May 10, 2013	21.31	21.31	21.17	21.31	1,099,104	+0.12(+0.59%)
May 09, 2013	21.28	21.33	21.16	21.19	1,582,034	-0.09(-0.44%)
May 08, 2013	21.17	21.31	21.08	21.28	2,279,703	+0.07(+0.33%)
May 07, 2013	21.04	21.21	20.96	21.21	1,929,880	+0.26(+1.27%)
May 06, 2013	20.74	20.96	20.74	20.95	1,390,043	+0.25(+1.21%)
May 03, 2013	20.77	20.76	20.67	20.70	1,518,793	+0.18(+0.87%)
May 02, 2013	20.36	20.55	20.32	20.52	1,962,231	+0.19(+0.96%)
May 01, 2013	20.45	20.56	20.30	20.32	3,297,774	-0.26(-1.25%)
Apr 30, 2013	20.55	20.62	20.44	20.58	1,860,680	-0.02(-0.08%)
Apr 29, 2013	20.62	20.64	20.52	20.60	1,252,183	+0.09(+0.46%)
Apr 26, 2013	20.60	20.64	20.38	20.50	5,140,934	-0.13(-0.64%)
Apr 25, 2013	20.60	20.71	20.55	20.64	1,632,465	+0.05(+0.23%)
Apr 24, 2013	20.37	20.59	20.33	20.59	4,500,720	+0.25(+1.23%)
Apr 23, 2013	20.23	20.37	20.16	20.34	2,593,270	+0.25(+1.24%)
Apr 22, 2013	20.13	20.15	19.90	20.09	1,903,703	-0.01(-0.04%)
Apr 19, 2013	19.88	20.11	19.83	20.10	1,234,978	+0.25(+1.26%)
Apr 18, 2013	20.01	20.36	19.77	19.85	2,980,483	-0.19(-0.97%)
Apr 17, 2013	20.28	20.28	19.90	20.04	2,845,762	-0.40(-1.95%)
Apr 16, 2013	20.43	20.44	20.23	20.44	1,701,369	+0.23(+1.12%)
Apr 15, 2013	20.70	20.74	20.17	20.21	4,411,253	-0.54(-2.59%)
Apr 12, 2013	20.74	20.91	20.66	20.75	7,560,446	-0.26(-1.22%)
Apr 11, 2013	20.98	21.07	20.88	21.01	3,480,340	-0.04(-0.18%)
Apr 10, 2013	20.80	21.05	20.77	21.05	4,317,079	+0.33(+1.58%)
Apr 09, 2013	20.64	20.81	20.59	20.72	1,852,696	+0.09(+0.45%)
Apr 08, 2013	20.45	20.64	20.31	20.63	1,514,375	+0.17(+0.84%)
Apr 05, 2013	20.23	20.48	20.11	20.46	1,805,061	+0.00(+0.00%)
Apr 04, 2013	20.41	20.48	20.32	20.46	1,534,146	+0.10(+0.50%)
Apr 03, 2013	20.69	20.71	20.28	20.36	2,172,998	-0.30(-1.47%)
Apr 02, 2013	20.89	20.89	20.64	20.66	2,113,151	-0.12(-0.56%)

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.