Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	31.84	32.01	31.63	31.68	8,455,456	+0.18(+0.57%)
Jun 26, 2013	31.02	31.55	30.99	31.50	4,414,972	+0.76(+2.47%)
Jun 25, 2013	30.66	30.91	30.54	30.74	3,405,909	+0.29(+0.95%)
Jun 24, 2013	30.61	30.71	30.18	30.45	4,572,008	-0.48(-1.54%)
Jun 21, 2013	31.15	31.28	30.45	30.93	7,963,820	+0.03(+0.09%)
Jun 20, 2013	31.67	31.85	30.80	30.90	6,357,754	-1.00(-3.12%)
Jun 19, 2013	32.59	32.64	31.86	31.90	5,090,872	-0.65(-2.01%)
Jun 18, 2013	32.14	32.66	32.10	32.55	3,833,989	+0.34(+1.04%)
Jun 17, 2013	32.28	32.62	32.02	32.22	4,323,351	+0.22(+0.68%)
Jun 14, 2013	32.02	32.51	31.91	32.00	3,324,913	-0.18(-0.57%)
Jun 13, 2013	31.79	32.29	31.63	32.18	5,118,667	+0.46(+1.46%)
Jun 12, 2013	32.13	32.30	31.66	31.72	4,692,165	-0.17(-0.52%)
Jun 11, 2013	31.82	32.27	31.69	31.89	4,476,931	-0.24(-0.76%)
Jun 10, 2013	32.04	32.29	31.95	32.13	5,304,310	+0.21(+0.66%)
Jun 07, 2013	31.93	32.18	31.83	31.92	4,510,106	+0.14(+0.45%)
Jun 06, 2013	31.20	31.77	31.12	31.77	5,621,046	+0.68(+2.17%)
Jun 05, 2013	31.62	31.77	31.05	31.10	5,680,434	-0.68(-2.13%)
Jun 04, 2013	31.93	32.02	31.42	31.77	6,102,183	-0.24(-0.74%)
Jun 03, 2013	31.91	32.05	31.49	32.01	6,170,669	+0.27(+0.85%)
May 31, 2013	32.00	32.38	31.74	31.74	5,075,734	-0.56(-1.73%)
May 30, 2013	32.12	32.63	32.08	32.30	5,712,612	+0.22(+0.70%)
May 29, 2013	32.21	32.27	31.77	32.08	3,993,389	-0.37(-1.15%)
May 28, 2013	32.65	32.83	32.22	32.45	3,948,799	+0.14(+0.43%)
May 24, 2013	31.91	32.40	31.75	32.31	4,161,556	+0.15(+0.47%)
May 23, 2013	31.91	32.36	31.82	32.16	4,594,692	-0.01(-0.04%)
May 22, 2013	32.46	32.79	31.99	32.17	6,675,652	-0.28(-0.87%)
May 21, 2013	32.05	32.58	32.05	32.46	6,871,173	+0.38(+1.19%)
May 20, 2013	31.77	32.23	31.69	32.08	6,139,298	+0.12(+0.37%)
May 17, 2013	31.54	31.96	31.22	31.96	8,895,054	+0.52(+1.65%)
May 16, 2013	31.79	31.96	31.25	31.44	6,941,723	-0.45(-1.42%)
May 15, 2013	31.68	32.13	31.06	31.89	14,407,253	+1.11(+3.60%)
May 13, 2013	30.87	30.94	30.56	30.78	4,093,189	-0.23(-0.74%)
May 10, 2013	30.61	31.01	30.59	31.01	4,568,106	+0.51(+1.68%)
May 09, 2013	30.59	30.73	30.38	30.50	4,076,549	-0.12(-0.41%)
May 08, 2013	30.56	30.94	30.38	30.62	5,232,478	+0.09(+0.30%)
May 07, 2013	30.25	30.69	30.06	30.53	4,860,621	+0.33(+1.09%)
May 06, 2013	30.21	30.39	30.07	30.20	3,919,688	-0.15(-0.50%)
May 03, 2013	29.71	30.50	29.40	30.36	6,208,638	+0.95(+3.24%)
May 02, 2013	29.32	29.52	29.21	29.40	3,834,241	+0.05(+0.18%)
May 01, 2013	29.25	29.52	29.11	29.35	4,236,212	+0.07(+0.22%)
Apr 30, 2013	29.50	29.61	29.07	29.29	5,565,744	-0.31(-1.04%)
Apr 29, 2013	29.40	29.81	29.39	29.59	3,921,295	+0.29(+0.99%)
Apr 26, 2013	29.36	29.50	29.15	29.31	3,936,089	-0.10(-0.33%)
Apr 25, 2013	28.91	29.67	28.89	29.40	6,013,817	+0.58(+2.03%)
Apr 24, 2013	28.92	29.17	28.67	28.82	3,868,248	-0.04(-0.14%)
Apr 23, 2013	28.66	29.01	28.54	28.86	4,999,586	+0.27(+0.94%)
Apr 22, 2013	28.62	28.77	28.31	28.59	3,619,298	+0.00(+0.00%)
Apr 19, 2013	28.33	28.70	28.26	28.59	4,025,394	+0.39(+1.40%)
Apr 18, 2013	28.62	28.62	28.14	28.20	4,639,688	-0.44(-1.54%)
Apr 17, 2013	28.63	28.70	28.33	28.64	6,672,716	-0.21(-0.73%)
Apr 16, 2013	28.83	28.90	28.66	28.85	4,465,189	+0.33(+1.17%)
Apr 15, 2013	28.96	29.16	28.47	28.51	5,321,314	-0.66(-2.27%)
Apr 12, 2013	29.02	29.80	29.02	29.17	9,528,754	+0.08(+0.27%)
Apr 11, 2013	29.02	29.72	29.02	29.10	8,679,543	-0.03(-0.11%)
Apr 10, 2013	28.85	29.52	28.79	29.13	6,812,500	+0.45(+1.58%)
Apr 09, 2013	28.81	28.96	28.56	28.67	5,255,205	-0.21(-0.73%)
Apr 08, 2013	28.46	29.05	28.45	28.89	7,748,515	+0.39(+1.38%)
Apr 05, 2013	28.18	28.59	28.12	28.49	7,737,323	-0.11(-0.39%)
Apr 04, 2013	27.83	28.81	27.79	28.60	10,245,908	+0.77(+2.76%)
Apr 03, 2013	27.60	27.99	27.41	27.83	8,838,443	+0.24(+0.86%)
Apr 02, 2013	27.51	27.69	27.43	27.60	4,143,774	+0.26(+0.96%)

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.