Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	23.24	23.83	23.20	23.60	715,892	+0.91(+4.02%)
Jun 26, 2013	22.54	22.74	22.33	22.69	389,551	+0.36(+1.63%)
Jun 25, 2013	22.19	22.48	21.75	22.32	578,572	+0.38(+1.73%)
Jun 24, 2013	21.81	22.11	21.34	21.95	562,171	-0.21(-0.94%)
Jun 21, 2013	22.94	23.12	22.05	22.16	1,106,901	-1.00(-4.34%)
Jun 20, 2013	23.55	23.61	22.97	23.16	586,852	-0.74(-3.10%)
Jun 19, 2013	24.35	24.35	23.88	23.90	302,328	-0.41(-1.68%)
Jun 18, 2013	24.13	24.47	23.79	24.31	604,508	+0.26(+1.09%)
Jun 17, 2013	24.71	24.71	23.86	24.05	607,163	-0.37(-1.52%)
Jun 14, 2013	24.71	24.98	24.33	24.42	274,268	-0.35(-1.40%)
Jun 13, 2013	24.20	24.77	24.15	24.77	252,520	+0.49(+2.04%)
Jun 12, 2013	25.22	25.27	24.25	24.27	272,618	-0.68(-2.73%)
Jun 11, 2013	25.22	25.45	24.87	24.95	371,664	-0.80(-3.09%)
Jun 10, 2013	24.90	25.90	24.80	25.75	451,658	+1.04(+4.22%)
Jun 07, 2013	24.33	25.01	24.31	24.71	572,537	+0.59(+2.44%)
Jun 06, 2013	23.99	24.34	23.76	24.12	287,497	+0.06(+0.26%)
Jun 05, 2013	24.73	24.80	24.03	24.06	184,289	-0.73(-2.93%)
Jun 04, 2013	25.09	25.27	24.52	24.78	335,958	-0.28(-1.11%)
Jun 03, 2013	24.81	25.11	24.42	25.06	482,863	+0.25(+1.00%)
May 31, 2013	24.59	25.35	24.51	24.81	328,045	-0.05(-0.22%)
May 30, 2013	25.13	25.27	24.72	24.87	249,865	-0.25(-1.02%)
May 29, 2013	25.19	25.40	24.96	25.12	220,859	-0.31(-1.22%)
May 28, 2013	25.24	25.81	25.24	25.43	262,475	+0.62(+2.49%)
May 24, 2013	24.65	24.90	24.42	24.81	202,003	-0.07(-0.28%)
May 23, 2013	24.51	25.08	24.46	24.88	345,436	-0.01(-0.03%)
May 22, 2013	25.25	25.43	24.66	24.89	453,620	-0.36(-1.44%)
May 21, 2013	25.08	25.41	25.08	25.25	369,811	+0.13(+0.52%)
May 20, 2013	24.76	25.21	24.71	25.12	581,277	+0.15(+0.59%)
May 17, 2013	24.06	25.14	24.05	24.98	556,050	+1.01(+4.22%)
May 16, 2013	24.47	24.72	23.91	23.96	357,366	-0.55(-2.24%)
May 15, 2013	24.66	24.91	24.46	24.51	420,022	+0.35(+1.43%)
May 13, 2013	24.70	24.70	24.08	24.17	426,546	-0.52(-2.09%)
May 10, 2013	24.58	25.17	24.52	24.68	328,595	+0.18(+0.75%)
May 09, 2013	24.73	24.87	24.30	24.50	311,945	-0.29(-1.18%)
May 08, 2013	24.87	25.15	24.72	24.79	481,485	-0.16(-0.65%)
May 07, 2013	24.54	24.96	24.37	24.95	285,594	+0.51(+2.08%)
May 06, 2013	24.14	24.47	24.03	24.44	537,274	+0.30(+1.24%)
May 03, 2013	24.34	24.64	24.13	24.14	624,231	+0.22(+0.93%)
May 02, 2013	23.24	23.98	23.04	23.92	402,689	+0.78(+3.36%)
May 01, 2013	23.57	23.81	23.03	23.14	498,905	-0.64(-2.68%)
Apr 30, 2013	24.33	24.33	23.66	23.78	387,869	-0.38(-1.59%)
Apr 29, 2013	23.34	24.35	22.57	24.17	827,831	+1.25(+5.44%)
Apr 26, 2013	23.26	23.22	22.84	22.92	469,297	-0.30(-1.29%)
Apr 25, 2013	22.80	23.61	22.77	23.22	579,531	+0.58(+2.58%)
Apr 24, 2013	22.28	22.67	22.00	22.64	771,895	+0.48(+2.19%)
Apr 23, 2013	22.07	22.20	21.89	22.15	436,859	+0.28(+1.27%)
Apr 22, 2013	22.07	22.07	21.48	21.87	545,681	-0.11(-0.49%)
Apr 19, 2013	22.16	22.16	21.63	21.98	568,007	+0.01(+0.04%)
Apr 18, 2013	22.66	22.70	21.93	21.97	829,796	-0.46(-2.06%)
Apr 17, 2013	23.13	23.13	21.96	22.44	797,824	-0.98(-4.20%)
Apr 16, 2013	23.34	23.45	23.02	23.42	702,978	+0.38(+1.67%)
Apr 15, 2013	24.47	24.47	22.86	23.04	556,129	-1.65(-6.70%)
Apr 12, 2013	24.72	24.83	24.27	24.69	347,119	-0.07(-0.28%)
Apr 11, 2013	24.47	24.85	24.27	24.76	483,880	+0.27(+1.10%)
Apr 10, 2013	23.99	24.52	23.78	24.49	369,147	+0.54(+2.25%)
Apr 09, 2013	24.11	24.24	23.91	23.95	269,767	-0.05(-0.19%)
Apr 08, 2013	23.83	24.08	23.71	24.00	365,599	+0.21(+0.87%)
Apr 05, 2013	23.67	23.83	23.46	23.79	316,675	-0.22(-0.90%)
Apr 04, 2013	24.12	24.12	23.71	24.00	394,724	-0.12(-0.51%)
Apr 03, 2013	25.23	25.40	23.84	24.13	566,755	-1.10(-4.36%)
Apr 02, 2013	25.40	25.59	25.13	25.23	248,777	-0.02(-0.06%)

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.