Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	23.18	23.31	22.98	23.14	14,984,789	-0.15(-0.63%)
Jun 27, 2013	23.68	23.79	23.21	23.28	8,420,244	-0.27(-1.16%)
Jun 26, 2013	23.50	23.78	23.34	23.56	9,882,962	+0.28(+1.20%)
Jun 25, 2013	22.89	23.37	22.82	23.28	16,038,378	+0.81(+3.61%)
Jun 24, 2013	23.15	23.20	22.14	22.47	18,674,364	-1.08(-4.61%)
Jun 21, 2013	23.97	24.00	23.04	23.55	21,395,042	-0.23(-0.95%)
Jun 20, 2013	24.68	24.68	23.76	23.78	18,037,236	-1.23(-4.92%)
Jun 19, 2013	25.31	25.69	24.97	25.01	11,242,200	-0.33(-1.29%)
Jun 18, 2013	25.24	25.45	25.09	25.33	8,185,142	+0.08(+0.32%)
Jun 17, 2013	25.44	25.67	25.12	25.25	11,048,432	-0.04(-0.16%)
Jun 14, 2013	25.76	25.85	25.23	25.29	8,997,205	-0.43(-1.68%)
Jun 13, 2013	25.19	25.89	25.19	25.73	8,610,095	+0.47(+1.84%)
Jun 12, 2013	25.94	26.03	25.24	25.26	8,240,108	-0.35(-1.35%)
Jun 11, 2013	25.75	25.93	25.48	25.61	9,930,391	-0.33(-1.26%)
Jun 10, 2013	26.44	26.49	25.87	25.93	6,750,355	-0.40(-1.52%)
Jun 07, 2013	26.25	26.62	26.10	26.33	6,782,869	+0.20(+0.76%)
Jun 06, 2013	25.68	26.25	25.49	26.13	7,746,549	+0.43(+1.68%)
Jun 05, 2013	25.91	26.26	25.55	25.70	9,191,189	-0.23(-0.87%)
Jun 04, 2013	26.63	26.79	25.53	25.93	14,225,777	-0.86(-3.21%)
Jun 03, 2013	27.07	27.19	26.11	26.78	9,990,329	-0.25(-0.93%)
May 31, 2013	26.98	27.62	26.96	27.04	9,968,898	-0.02(-0.07%)
May 30, 2013	26.78	27.25	26.64	27.06	8,587,100	+0.12(+0.44%)
May 29, 2013	27.00	27.26	26.62	26.94	9,619,758	-0.17(-0.61%)
May 28, 2013	27.06	27.38	26.81	27.10	7,509,213	+0.45(+1.67%)
May 24, 2013	26.53	26.66	26.19	26.66	6,784,641	-0.12(-0.45%)
May 23, 2013	26.43	27.16	26.15	26.78	9,356,286	-0.19(-0.72%)
May 22, 2013	27.44	27.95	26.73	26.97	13,694,394	-0.45(-1.65%)
May 21, 2013	28.03	28.28	27.42	27.42	10,670,165	-0.59(-2.09%)
May 20, 2013	27.41	28.41	27.10	28.01	13,775,094	+0.73(+2.66%)
May 17, 2013	26.26	27.35	26.22	27.28	15,272,218	+1.05(+4.01%)
May 16, 2013	26.37	26.65	26.02	26.23	11,732,526	-0.13(-0.50%)
May 15, 2013	25.85	26.65	25.81	26.36	12,528,306	+1.12(+4.43%)
May 13, 2013	25.51	25.65	25.16	25.24	9,055,430	-0.45(-1.75%)
May 10, 2013	25.23	25.72	24.87	25.69	12,627,456	+0.38(+1.49%)
May 09, 2013	25.37	25.53	25.14	25.32	12,402,261	-0.02(-0.08%)
May 08, 2013	25.96	26.38	24.93	25.34	15,979,049	-0.56(-2.17%)
May 07, 2013	25.76	26.08	25.39	25.90	15,974,337	+0.48(+1.90%)
May 06, 2013	25.12	25.58	24.91	25.42	10,251,722	+0.52(+2.10%)
May 03, 2013	24.28	25.21	24.49	24.89	15,775,708	+0.40(+1.65%)
May 02, 2013	24.44	24.75	23.71	24.49	16,283,884	+1.01(+4.32%)
May 01, 2013	24.20	24.21	23.39	23.47	16,223,523	-0.93(-3.82%)
Apr 30, 2013	25.92	26.00	24.19	24.41	27,106,818	-0.53(-2.14%)
Apr 29, 2013	24.58	25.18	24.58	24.94	12,528,427	+0.29(+1.18%)
Apr 26, 2013	24.87	24.96	24.32	24.65	11,940,001	-0.31(-1.26%)
Apr 25, 2013	25.63	25.73	24.83	24.96	15,765,949	-0.44(-1.74%)
Apr 24, 2013	24.72	25.63	24.72	25.41	18,709,654	+0.80(+3.25%)
Apr 23, 2013	24.18	24.84	23.92	24.61	16,949,886	+0.52(+2.16%)
Apr 22, 2013	23.88	24.39	23.39	24.09	15,748,994	+0.33(+1.40%)
Apr 19, 2013	23.54	23.89	23.09	23.75	11,738,804	+0.33(+1.42%)
Apr 18, 2013	23.18	23.71	22.90	23.42	14,806,544	+0.27(+1.18%)
Apr 17, 2013	23.61	23.64	22.80	23.15	13,844,104	-0.85(-3.53%)
Apr 16, 2013	23.86	24.15	23.58	24.00	15,089,553	+0.51(+2.16%)
Apr 15, 2013	24.38	24.43	23.38	23.49	20,914,014	-1.28(-5.16%)
Apr 12, 2013	24.72	25.10	24.07	24.76	21,085,080	-0.21(-0.85%)
Apr 11, 2013	25.99	26.03	24.74	24.98	25,132,774	-1.04(-3.98%)
Apr 10, 2013	25.85	26.21	25.62	26.01	16,524,566	+0.19(+0.73%)
Apr 09, 2013	25.58	25.90	25.18	25.82	14,139,897	+0.33(+1.28%)
Apr 08, 2013	25.34	25.54	24.67	25.50	13,375,444	+0.08(+0.33%)
Apr 05, 2013	24.78	25.47	24.26	25.41	19,429,906	+0.33(+1.30%)
Apr 04, 2013	24.41	25.11	24.09	25.08	16,411,795	+0.51(+2.07%)
Apr 03, 2013	25.77	25.87	24.16	24.58	34,114,632	-1.10(-4.27%)
Apr 02, 2013	27.36	27.40	25.36	25.67	31,378,166	-1.55(-5.69%)

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.