Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	25.69	26.03	25.46	25.94	91,228	+0.52(+2.06%)
Jun 26, 2013	25.83	26.13	25.33	25.42	113,052	-0.23(-0.89%)
Jun 25, 2013	25.59	25.83	25.48	25.65	276,496	+0.30(+1.17%)
Jun 24, 2013	25.74	25.74	25.21	25.35	125,804	-0.53(-2.06%)
Jun 21, 2013	26.20	26.28	25.77	25.88	84,262	-0.22(-0.84%)
Jun 20, 2013	26.99	27.20	26.03	26.10	149,729	-1.50(-5.43%)
Jun 19, 2013	27.84	28.09	27.59	27.60	959,227	-0.40(-1.44%)
Jun 18, 2013	27.75	28.10	27.75	28.00	458,470	+0.10(+0.35%)
Jun 17, 2013	27.67	27.94	27.67	27.91	473,534	+0.24(+0.85%)
Jun 14, 2013	27.59	27.72	27.47	27.67	595,129	+0.29(+1.06%)
Jun 13, 2013	26.95	27.55	26.95	27.38	846,468	+0.47(+1.75%)
Jun 12, 2013	26.56	26.99	26.34	26.91	1,306,173	+0.56(+2.13%)
Jun 11, 2013	26.86	27.07	26.31	26.35	144,655	-0.87(-3.21%)
Jun 10, 2013	27.04	27.26	26.99	27.22	130,483	+0.02(+0.06%)
Jun 07, 2013	27.11	27.26	26.89	27.21	109,571	+0.01(+0.03%)
Jun 06, 2013	27.17	27.23	27.02	27.20	115,565	+0.08(+0.31%)
Jun 05, 2013	27.25	27.34	27.10	27.11	103,086	-0.24(-0.89%)
Jun 04, 2013	27.24	27.39	27.05	27.36	23,725	-0.19(-0.69%)
Jun 03, 2013	27.41	27.62	27.29	27.55	132,602	+0.10(+0.36%)
May 31, 2013	28.04	28.13	27.45	27.45	92,432	-0.59(-2.11%)
May 30, 2013	28.41	28.50	28.00	28.04	530,952	-0.21(-0.73%)
May 29, 2013	28.51	28.64	28.23	28.25	94,061	-0.34(-1.20%)
May 28, 2013	29.02	29.12	28.53	28.59	116,726	-0.13(-0.45%)
May 24, 2013	29.27	29.27	28.65	28.72	620,570	-0.59(-2.00%)
May 23, 2013	29.34	29.50	29.27	29.30	58,450	-0.27(-0.90%)
May 22, 2013	29.75	30.22	29.51	29.57	118,046	-0.14(-0.46%)
May 21, 2013	29.83	29.86	29.53	29.71	490,134	-0.01(-0.03%)
May 20, 2013	29.36	29.86	29.21	29.71	508,758	+0.33(+1.11%)
May 17, 2013	28.91	29.46	28.54	29.39	708,279	+0.41(+1.42%)
May 16, 2013	29.93	29.93	28.95	28.98	908,096	-0.96(-3.20%)
May 15, 2013	30.66	30.66	29.93	29.93	735,570	-1.13(-3.65%)
May 13, 2013	31.04	31.07	30.91	31.07	67,987	-0.05(-0.17%)
May 10, 2013	31.17	31.34	31.03	31.12	67,676	+0.00(+0.00%)
May 09, 2013	31.32	31.36	31.09	31.12	94,490	-0.20(-0.63%)
May 08, 2013	31.02	31.33	31.01	31.32	63,349	+0.28(+0.91%)
May 07, 2013	30.76	31.16	30.76	31.04	165,495	+0.17(+0.57%)
May 06, 2013	30.71	30.95	30.63	30.86	144,680	+0.14(+0.47%)
May 03, 2013	30.61	30.79	30.47	30.72	422,380	+0.52(+1.74%)
May 02, 2013	30.06	30.37	30.04	30.19	59,279	+0.10(+0.33%)
May 01, 2013	30.13	30.30	29.86	30.09	173,861	-0.17(-0.56%)
Apr 30, 2013	30.59	30.60	30.18	30.26	707,473	-0.25(-0.82%)
Apr 29, 2013	30.79	30.96	30.46	30.51	722,917	-0.08(-0.25%)
Apr 26, 2013	31.08	31.08	30.53	30.59	231,193	-0.49(-1.59%)
Apr 25, 2013	30.85	31.22	30.73	31.08	364,826	+0.41(+1.34%)
Apr 24, 2013	30.48	30.74	30.48	30.67	296,161	+0.27(+0.88%)
Apr 23, 2013	30.70	30.70	30.35	30.41	255,899	-0.23(-0.74%)
Apr 22, 2013	30.65	30.69	30.52	30.63	117,842	+0.00(+0.00%)
Apr 19, 2013	30.63	30.68	30.45	30.63	90,741	+0.21(+0.67%)
Apr 18, 2013	30.63	30.76	30.40	30.43	173,045	-0.21(-0.69%)
Apr 17, 2013	31.17	31.17	30.63	30.64	203,033	-0.85(-2.70%)
Apr 16, 2013	31.60	31.74	31.46	31.49	200,177	+0.11(+0.34%)
Apr 15, 2013	32.30	32.30	31.35	31.39	215,735	-1.16(-3.57%)
Apr 12, 2013	32.72	32.73	32.38	32.55	87,297	-0.36(-1.09%)
Apr 11, 2013	32.91	33.04	32.69	32.91	424,333	-0.09(-0.28%)
Apr 10, 2013	33.13	33.15	32.94	33.00	205,086	-0.03(-0.09%)
Apr 09, 2013	32.88	33.11	32.87	33.03	451,854	+0.30(+0.91%)
Apr 08, 2013	32.88	33.09	32.70	32.73	273,854	-0.21(-0.62%)
Apr 05, 2013	32.88	33.08	32.71	32.94	561,626	-0.07(-0.21%)
Apr 04, 2013	33.03	33.13	32.94	33.01	453,982	+0.02(+0.05%)
Apr 03, 2013	33.41	33.49	32.87	32.99	164,527	-0.40(-1.21%)
Apr 02, 2013	33.54	33.74	33.31	33.39	448,202	-0.24(-0.70%)

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.