Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	25.43	25.54	24.89	25.13	26,774,732	-0.34(-1.33%)
Jun 27, 2013	25.47	25.98	25.44	25.47	14,489,773	+0.18(+0.73%)
Jun 26, 2013	25.22	25.68	25.01	25.29	12,583,018	+0.33(+1.32%)
Jun 25, 2013	24.29	25.00	24.23	24.95	18,883,808	+0.89(+3.70%)
Jun 24, 2013	24.98	25.09	23.82	24.07	37,005,428	-1.12(-4.47%)
Jun 21, 2013	25.29	25.43	24.94	25.19	24,574,056	-0.16(-0.63%)
Jun 20, 2013	26.03	26.05	25.23	25.35	18,812,396	-0.89(-3.39%)
Jun 19, 2013	26.60	26.78	26.23	26.24	11,398,233	-0.42(-1.58%)
Jun 18, 2013	26.57	26.89	26.50	26.66	9,710,676	+0.12(+0.45%)
Jun 17, 2013	26.29	26.85	26.23	26.54	0	+0.26(+0.99%)
Jun 14, 2013	26.32	26.55	26.16	26.28	0	-0.09(-0.34%)
Jun 13, 2013	25.79	26.46	25.71	26.37	9,763,785	+0.48(+1.85%)
Jun 12, 2013	26.50	26.53	25.89	25.89	11,873,920	-0.51(-1.93%)
Jun 11, 2013	26.43	26.88	26.32	26.40	10,097,055	-0.34(-1.27%)
Jun 10, 2013	27.04	27.12	26.70	26.74	15,849,901	-0.30(-1.11%)
Jun 07, 2013	26.39	27.09	26.28	27.04	0	+0.83(+3.17%)
Jun 06, 2013	25.88	26.21	25.66	26.21	13,558,959	+0.46(+1.79%)
Jun 05, 2013	26.11	26.25	25.68	25.75	14,270,442	-0.51(-1.94%)
Jun 04, 2013	26.46	26.57	25.97	26.26	13,218,221	-0.13(-0.49%)
Jun 03, 2013	26.37	26.62	26.13	26.39	16,453,648	+0.09(+0.34%)
May 31, 2013	26.20	26.60	26.09	26.30	23,995,914	-0.03(-0.11%)
May 30, 2013	25.83	26.50	25.80	26.33	12,838,558	+0.52(+2.01%)
May 29, 2013	25.90	26.04	25.32	25.81	18,738,888	-0.26(-1.00%)
May 28, 2013	26.65	26.77	25.98	26.07	19,014,276	-0.26(-0.99%)
May 24, 2013	25.90	26.48	25.65	26.33	0	+0.31(+1.19%)
May 23, 2013	25.95	26.27	25.70	26.02	23,306,810	-0.52(-1.96%)
May 22, 2013	27.07	27.19	26.44	26.54	16,044,877	-0.46(-1.70%)
May 21, 2013	26.90	27.13	26.72	27.00	14,887,635	+0.42(+1.58%)
May 20, 2013	26.68	27.05	26.21	26.58	25,062,316	+0.06(+0.23%)
May 17, 2013	26.78	26.98	26.45	26.52	0	-0.06(-0.23%)
May 16, 2013	27.43	27.43	26.57	26.58	18,191,574	-0.76(-2.78%)
May 15, 2013	26.63	27.68	26.55	27.34	21,956,428	+0.95(+3.60%)
May 13, 2013	26.76	26.83	26.36	26.39	15,807,984	-0.44(-1.64%)
May 10, 2013	26.32	26.86	26.31	26.83	0	+0.59(+2.25%)
May 09, 2013	26.41	26.49	26.14	26.24	11,185,968	-0.17(-0.64%)
May 08, 2013	26.17	26.66	25.96	26.41	24,960,736	+0.34(+1.30%)
May 07, 2013	26.01	26.79	25.55	26.07	25,689,324	+0.90(+3.58%)
May 06, 2013	25.05	25.34	24.92	25.17	11,986,426	+0.10(+0.40%)
May 03, 2013	25.13	25.14	24.99	25.07	0	+0.10(+0.40%)
May 02, 2013	24.34	24.97	24.18	24.97	0	+0.67(+2.76%)
May 01, 2013	24.67	24.72	24.26	24.30	11,074,845	-0.43(-1.74%)
Apr 30, 2013	24.38	24.79	24.36	24.73	10,091,124	+0.30(+1.23%)
Apr 29, 2013	24.85	24.91	24.35	24.43	12,533,001	-0.25(-1.01%)
Apr 26, 2013	25.14	25.20	24.58	24.68	19,578,900	-0.52(-2.06%)
Apr 25, 2013	24.93	25.29	24.88	25.20	17,289,012	+0.45(+1.82%)
Apr 24, 2013	24.45	24.96	24.44	24.75	15,137,966	+0.37(+1.52%)
Apr 23, 2013	23.96	24.45	23.96	24.38	16,717,991	+0.43(+1.80%)
Apr 22, 2013	23.71	23.96	23.47	23.95	15,539,679	+0.48(+2.05%)
Apr 19, 2013	23.12	23.63	22.83	23.47	17,860,178	+0.21(+0.90%)
Apr 18, 2013	23.66	23.70	22.70	23.26	25,821,300	-0.44(-1.85%)
Apr 17, 2013	23.45	24.10	23.13	23.70	45,148,540	-0.09(-0.38%)
Apr 16, 2013	24.06	24.26	23.75	23.79	30,679,692	-0.19(-0.79%)
Apr 15, 2013	24.72	24.99	23.82	23.98	28,129,528	-0.71(-2.88%)
Apr 12, 2013	24.58	24.80	24.34	24.69	13,342,886	+0.21(+0.84%)
Apr 11, 2013	24.41	24.57	24.31	24.48	12,362,431	+0.29(+1.18%)
Apr 10, 2013	24.00	24.32	23.95	24.20	17,281,464	+0.37(+1.55%)
Apr 09, 2013	23.56	24.00	23.44	23.83	14,749,049	+0.35(+1.49%)
Apr 08, 2013	23.24	23.48	23.12	23.48	9,997,722	+0.18(+0.77%)
Apr 05, 2013	23.18	23.41	23.01	23.30	14,244,036	-0.22(-0.94%)
Apr 04, 2013	23.49	23.71	23.36	23.52	12,521,131	+0.14(+0.60%)
Apr 03, 2013	23.78	23.88	23.24	23.38	14,934,252	-0.40(-1.68%)
Apr 02, 2013	23.77	23.90	23.60	23.78	14,722,861	+0.28(+1.19%)

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.