Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	21.70	23.80	21.59	23.57	27,132,912	+1.76(+8.08%)
Jun 27, 2013	21.73	22.21	21.50	21.80	16,397,250	+0.39(+1.80%)
Jun 26, 2013	21.99	22.10	21.30	21.42	19,001,552	-1.35(-5.91%)
Jun 25, 2013	22.96	23.17	22.35	22.76	11,485,606	-0.07(-0.31%)
Jun 24, 2013	23.17	23.31	22.75	22.83	12,995,745	-0.81(-3.43%)
Jun 21, 2013	23.61	23.90	22.70	23.65	18,915,364	+0.24(+1.01%)
Jun 20, 2013	24.19	24.26	23.13	23.41	21,287,082	-1.69(-6.74%)
Jun 19, 2013	25.67	26.15	25.04	25.10	8,741,325	-0.54(-2.12%)
Jun 18, 2013	26.15	26.18	25.16	25.64	8,653,405	-0.67(-2.54%)
Jun 17, 2013	26.16	26.46	26.08	26.31	5,356,512	+0.20(+0.75%)
Jun 14, 2013	26.60	26.67	25.97	26.12	5,614,064	-0.37(-1.40%)
Jun 13, 2013	26.01	26.52	25.74	26.49	7,494,809	+0.26(+0.99%)
Jun 12, 2013	25.92	26.39	25.69	26.23	8,101,435	+0.41(+1.59%)
Jun 11, 2013	26.23	26.54	25.78	25.82	7,908,539	-0.86(-3.22%)
Jun 10, 2013	26.49	26.87	26.30	26.67	6,500,282	+0.11(+0.41%)
Jun 07, 2013	26.80	26.81	26.25	26.56	8,279,348	-0.65(-2.40%)
Jun 06, 2013	26.84	27.52	26.77	27.22	9,170,224	+0.27(+1.01%)
Jun 05, 2013	26.91	27.37	26.60	26.95	8,747,271	+0.12(+0.44%)
Jun 04, 2013	26.84	26.97	26.15	26.83	8,475,224	-0.33(-1.23%)
Jun 03, 2013	26.79	27.60	26.71	27.16	10,309,872	+0.47(+1.75%)
May 31, 2013	26.58	26.70	26.22	26.70	11,572,310	-0.05(-0.17%)
May 30, 2013	26.24	26.85	26.19	26.74	12,226,632	+0.97(+3.75%)
May 29, 2013	25.09	25.80	25.01	25.78	9,490,508	+0.82(+3.28%)
May 28, 2013	24.93	25.43	24.55	24.96	7,906,415	+0.06(+0.25%)
May 24, 2013	25.04	25.38	24.64	24.90	7,797,555	-0.19(-0.78%)
May 23, 2013	25.25	25.50	24.77	25.09	8,886,891	+0.20(+0.81%)
May 22, 2013	25.26	25.79	24.54	24.89	12,326,512	+0.02(+0.06%)
May 21, 2013	24.60	25.09	24.45	24.87	10,913,902	-0.26(-1.05%)
May 20, 2013	23.88	25.22	23.69	25.14	14,525,697	+1.29(+5.39%)
May 17, 2013	24.35	24.39	23.60	23.85	15,559,938	-0.62(-2.55%)
May 16, 2013	24.27	24.85	23.85	24.48	12,356,728	-0.11(-0.44%)
May 15, 2013	25.08	25.14	24.49	24.59	11,936,242	-0.82(-3.22%)
May 13, 2013	25.65	25.65	25.16	25.40	6,174,104	-0.39(-1.51%)
May 10, 2013	25.31	25.79	25.00	25.79	9,013,567	-0.03(-0.12%)
May 09, 2013	26.04	26.67	25.65	25.82	9,045,662	-0.58(-2.21%)
May 08, 2013	25.60	26.53	25.53	26.41	8,957,948	+1.14(+4.50%)
May 07, 2013	25.46	25.50	24.98	25.27	11,106,084	-0.48(-1.87%)
May 06, 2013	25.93	26.07	25.73	25.75	6,247,084	+0.05(+0.21%)
May 03, 2013	25.53	25.86	25.47	25.70	8,953,957	+0.26(+1.04%)
May 02, 2013	25.54	25.69	25.07	25.44	8,150,646	+0.05(+0.21%)
May 01, 2013	25.04	25.67	24.73	25.38	13,674,403	+0.15(+0.59%)
Apr 30, 2013	25.81	25.95	24.40	25.23	22,558,354	-1.22(-4.62%)
Apr 29, 2013	26.35	26.69	26.20	26.46	7,488,444	+0.39(+1.49%)
Apr 26, 2013	26.87	26.74	25.93	26.07	12,402,497	-0.67(-2.51%)
Apr 25, 2013	27.16	27.36	26.66	26.74	14,327,665	+0.00(+0.00%)
Apr 24, 2013	25.91	26.87	25.74	26.74	13,986,657	+1.48(+5.86%)
Apr 23, 2013	25.79	25.82	24.74	25.26	13,042,676	-0.76(-2.90%)
Apr 22, 2013	26.04	26.42	25.54	26.01	12,457,040	+0.33(+1.27%)
Apr 19, 2013	26.01	26.14	25.15	25.68	11,729,397	+0.16(+0.64%)
Apr 18, 2013	25.40	25.79	25.08	25.52	14,973,777	+0.32(+1.27%)
Apr 17, 2013	26.21	26.34	25.02	25.20	20,535,344	-1.11(-4.20%)
Apr 16, 2013	27.02	27.13	26.11	26.31	17,862,270	-0.11(-0.41%)
Apr 15, 2013	26.76	27.06	26.10	26.42	28,974,638	-1.91(-6.74%)
Apr 12, 2013	29.68	29.76	28.31	28.32	18,462,332	-1.78(-5.90%)
Apr 11, 2013	30.43	30.62	30.05	30.10	8,316,057	-0.26(-0.87%)
Apr 10, 2013	30.89	31.03	30.26	30.37	9,067,017	-0.81(-2.60%)
Apr 09, 2013	30.47	31.65	30.39	31.18	11,025,957	+0.79(+2.61%)
Apr 08, 2013	30.59	30.78	30.17	30.38	8,445,555	-0.28(-0.91%)
Apr 05, 2013	30.96	31.40	30.49	30.66	10,919,783	+0.19(+0.64%)
Apr 04, 2013	29.91	30.59	29.65	30.47	9,656,665	+0.51(+1.69%)
Apr 03, 2013	30.91	31.16	29.84	29.96	15,180,727	-1.06(-3.41%)
Apr 02, 2013	31.93	32.01	30.96	31.02	10,270,894	-1.21(-3.77%)

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.