Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	25.35	25.88	25.18	25.57	20,605,238	+0.58(+2.33%)
Jun 26, 2013	24.70	25.10	24.59	24.99	13,515,917	+0.56(+2.29%)
Jun 25, 2013	24.37	24.58	24.21	24.43	12,074,723	+0.31(+1.27%)
Jun 24, 2013	24.38	24.44	23.90	24.12	24,716,066	-0.61(-2.45%)
Jun 21, 2013	25.30	25.31	24.36	24.73	24,752,318	-0.27(-1.07%)
Jun 20, 2013	25.65	25.65	24.78	24.99	37,924,812	-0.84(-3.27%)
Jun 19, 2013	26.11	26.29	25.83	25.84	10,980,022	-0.27(-1.03%)
Jun 18, 2013	25.95	26.15	25.67	26.11	12,930,802	+0.21(+0.83%)
Jun 17, 2013	26.48	26.53	25.79	25.89	13,280,956	-0.43(-1.63%)
Jun 14, 2013	26.45	26.58	26.17	26.32	13,144,903	-0.16(-0.61%)
Jun 13, 2013	25.61	26.49	25.41	26.48	20,332,226	+0.81(+3.14%)
Jun 12, 2013	26.31	26.45	25.52	25.68	17,771,496	-0.37(-1.41%)
Jun 11, 2013	26.38	26.48	25.78	26.05	22,177,008	-0.62(-2.33%)
Jun 10, 2013	27.01	27.05	26.50	26.67	19,828,750	-0.22(-0.83%)
Jun 07, 2013	26.71	26.94	26.10	26.89	39,972,684	+0.45(+1.71%)
Jun 06, 2013	26.19	26.51	25.93	26.44	104,020,512	+0.32(+1.23%)
Jun 05, 2013	26.87	26.92	26.10	26.11	29,109,186	-0.72(-2.69%)
Jun 04, 2013	27.17	27.24	26.68	26.84	39,753,972	+0.41(+1.57%)
Jun 03, 2013	26.54	26.63	25.62	26.42	23,148,818	+0.41(+1.56%)
May 31, 2013	26.51	26.70	26.02	26.02	13,208,910	-0.58(-2.17%)
May 30, 2013	26.13	26.80	26.00	26.59	19,651,634	+0.45(+1.73%)
May 29, 2013	25.88	26.33	25.68	26.14	14,156,731	+0.07(+0.27%)
May 28, 2013	26.10	26.33	25.91	26.07	22,106,076	+0.84(+3.32%)
May 24, 2013	24.99	25.33	24.96	25.23	7,635,417	+0.02(+0.06%)
May 23, 2013	24.82	25.42	24.64	25.22	13,712,957	-0.29(-1.14%)
May 22, 2013	25.50	26.05	25.32	25.51	17,245,716	-0.13(-0.51%)
May 21, 2013	25.78	26.07	25.24	25.64	17,965,298	-0.23(-0.89%)
May 20, 2013	25.62	26.11	25.61	25.87	19,878,706	+0.21(+0.84%)
May 17, 2013	25.32	25.92	25.19	25.65	27,231,816	+0.79(+3.18%)
May 16, 2013	24.63	25.08	24.56	24.86	13,581,045	+0.06(+0.25%)
May 15, 2013	24.22	24.87	24.19	24.80	19,652,550	+1.01(+4.23%)
May 13, 2013	23.92	24.07	23.69	23.80	10,549,404	-0.32(-1.34%)
May 10, 2013	24.22	24.33	23.77	24.12	16,689,398	-0.18(-0.73%)
May 09, 2013	24.57	24.69	24.27	24.30	14,149,496	-0.33(-1.34%)
May 08, 2013	24.11	24.71	23.87	24.63	12,991,976	+0.33(+1.36%)
May 07, 2013	24.50	24.66	24.15	24.30	14,879,033	-0.13(-0.53%)
May 06, 2013	24.58	24.74	24.40	24.43	11,074,874	-0.21(-0.87%)
May 03, 2013	24.36	24.67	24.28	24.64	16,281,000	+0.72(+3.02%)
May 02, 2013	24.03	24.43	23.84	23.92	24,912,930	+0.75(+3.25%)
May 01, 2013	23.62	23.86	23.11	23.17	13,540,119	-0.51(-2.14%)
Apr 30, 2013	23.62	23.77	23.47	23.67	10,573,270	+0.04(+0.16%)
Apr 29, 2013	23.50	23.72	23.35	23.64	8,073,608	+0.22(+0.95%)
Apr 26, 2013	23.24	23.57	23.05	23.41	17,897,520	-0.16(-0.68%)
Apr 25, 2013	23.08	23.63	23.03	23.57	18,899,672	+0.20(+0.85%)
Apr 24, 2013	22.96	23.64	22.92	23.37	27,994,484	+0.46(+2.01%)
Apr 23, 2013	22.52	22.97	22.48	22.91	11,013,632	+0.46(+2.05%)
Apr 22, 2013	22.41	22.52	22.15	22.45	8,777,866	+0.08(+0.34%)
Apr 19, 2013	22.34	22.46	22.19	22.38	9,358,177	+0.13(+0.59%)
Apr 18, 2013	22.45	22.55	22.07	22.25	14,487,893	-0.22(-0.99%)
Apr 17, 2013	22.28	22.51	22.09	22.47	13,900,344	-0.15(-0.68%)
Apr 16, 2013	22.39	22.66	22.39	22.62	10,431,733	+0.43(+1.94%)
Apr 15, 2013	22.58	22.79	22.14	22.19	18,264,416	-0.55(-2.40%)
Apr 12, 2013	22.70	22.91	22.68	22.74	20,347,320	-0.08(-0.34%)
Apr 11, 2013	21.87	22.84	21.83	22.81	29,057,020	+1.04(+4.76%)
Apr 10, 2013	21.26	21.89	21.25	21.78	16,841,110	+0.64(+3.05%)
Apr 09, 2013	21.32	21.32	21.11	21.13	12,557,714	-0.05(-0.22%)
Apr 08, 2013	21.09	21.22	21.03	21.18	15,075,982	+0.05(+0.25%)
Apr 05, 2013	21.02	21.16	20.81	21.13	15,362,438	-0.17(-0.79%)
Apr 04, 2013	21.30	21.49	21.12	21.29	11,166,432	-0.05(-0.22%)
Apr 03, 2013	21.49	21.57	21.23	21.34	14,589,875	-0.10(-0.47%)
Apr 02, 2013	21.46	21.72	21.13	21.44	21,088,216	+0.10(+0.47%)

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.