Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	28.91	29.37	28.57	28.90	20,754,746	-0.07(-0.26%)
Jun 26, 2013	29.75	29.85	28.93	28.98	25,423,622	-0.49(-1.65%)
Jun 25, 2013	28.82	29.59	28.54	29.46	14,440,963	+1.04(+3.65%)
Jun 24, 2013	28.21	28.54	27.51	28.43	42,352,980	-0.21(-0.72%)
Jun 21, 2013	28.58	29.09	28.39	28.63	36,011,820	+0.38(+1.36%)
Jun 20, 2013	28.90	29.04	28.12	28.25	15,964,928	-0.76(-2.61%)
Jun 19, 2013	29.06	29.23	28.84	29.01	25,098,472	-0.17(-0.58%)
Jun 18, 2013	29.31	29.37	28.96	29.17	25,956,458	+0.21(+0.71%)
Jun 17, 2013	29.38	29.72	28.73	28.97	28,627,772	+0.15(+0.52%)
Jun 14, 2013	29.01	29.25	28.64	28.82	11,398,899	-0.35(-1.19%)
Jun 13, 2013	29.44	29.52	28.88	29.16	6,252,123	-0.34(-1.14%)
Jun 12, 2013	29.89	29.97	29.38	29.50	8,174,449	-0.16(-0.54%)
Jun 11, 2013	29.66	29.96	29.38	29.66	6,805,428	-0.29(-0.97%)
Jun 10, 2013	29.78	30.04	29.44	29.95	5,335,470	+0.48(+1.62%)
Jun 07, 2013	30.18	30.25	29.20	29.47	5,487,297	-0.54(-1.81%)
Jun 06, 2013	30.10	30.23	29.51	30.02	3,119,762	-0.08(-0.28%)
Jun 05, 2013	30.33	30.33	29.71	30.10	3,764,500	-0.22(-0.71%)
Jun 04, 2013	30.72	30.87	29.79	30.32	4,823,726	-0.33(-1.07%)
Jun 03, 2013	29.95	30.73	29.30	30.64	3,632,588	+0.70(+2.34%)
May 31, 2013	30.22	30.26	29.75	29.94	6,960,229	-0.22(-0.74%)
May 30, 2013	30.66	30.97	30.03	30.17	4,204,605	-0.66(-2.15%)
May 29, 2013	32.05	32.05	30.76	30.83	3,308,537	-1.23(-3.82%)
May 28, 2013	31.62	32.07	31.42	32.06	5,301,614	+0.75(+2.39%)
May 24, 2013	31.06	31.46	30.44	31.31	6,318,151	+0.58(+1.89%)
May 23, 2013	31.11	31.62	30.61	30.73	9,628,017	-0.66(-2.12%)
May 22, 2013	30.46	31.80	29.71	31.39	27,794,206	+0.48(+1.54%)
May 21, 2013	31.41	31.57	30.87	30.91	1,808,742	-0.63(-1.99%)
May 20, 2013	31.72	31.81	31.44	31.54	786,267	-0.18(-0.56%)
May 17, 2013	31.20	31.72	31.05	31.72	1,028,642	+0.48(+1.53%)
May 16, 2013	31.33	31.62	31.03	31.24	1,367,480	+0.56(+1.83%)
May 15, 2013	30.82	30.93	30.46	30.68	601,941	-0.23(-0.76%)
May 13, 2013	30.93	31.33	30.64	30.91	468,799	-0.13(-0.42%)
May 10, 2013	31.38	31.45	30.85	31.04	570,735	-0.35(-1.10%)
May 09, 2013	31.17	31.50	31.14	31.39	1,044,332	+0.27(+0.87%)
May 08, 2013	30.88	31.29	30.61	31.12	1,105,225	+0.36(+1.16%)
May 07, 2013	30.95	30.95	30.22	30.76	748,866	-0.06(-0.18%)
May 06, 2013	31.20	31.33	30.64	30.82	538,278	-0.25(-0.81%)
May 03, 2013	31.46	31.19	31.03	31.07	1,067,563	-0.07(-0.21%)
May 02, 2013	31.23	31.69	30.98	31.14	744,135	-0.10(-0.33%)
May 01, 2013	30.85	31.35	30.56	31.24	1,490,339	+0.35(+1.12%)
Apr 30, 2013	31.51	32.50	30.81	30.90	3,623,493	+0.34(+1.10%)
Apr 29, 2013	30.83	30.83	30.10	30.56	1,829,095	+0.02(+0.06%)
Apr 26, 2013	29.58	30.58	29.58	30.54	1,519,614	+1.02(+3.45%)
Apr 25, 2013	28.94	29.93	28.77	29.52	1,625,133	+0.87(+3.04%)
Apr 24, 2013	29.59	29.65	28.46	28.65	4,434,611	-1.01(-3.41%)
Apr 23, 2013	30.67	30.84	29.47	29.66	2,919,834	-0.90(-2.94%)
Apr 22, 2013	30.78	30.78	30.15	30.56	985,475	-0.05(-0.15%)
Apr 19, 2013	30.61	30.68	29.76	30.61	2,307,771	+0.22(+0.74%)
Apr 18, 2013	30.97	30.97	30.30	30.38	854,903	-0.39(-1.28%)
Apr 17, 2013	30.86	31.09	30.10	30.77	3,356,931	-0.30(-0.96%)
Apr 16, 2013	30.28	31.22	30.21	31.07	2,427,322	+0.91(+3.01%)
Apr 15, 2013	30.94	31.09	30.10	30.17	897,221	-0.93(-2.98%)
Apr 12, 2013	30.85	31.20	30.50	31.09	773,196	+0.07(+0.21%)
Apr 11, 2013	31.08	31.10	30.75	31.03	1,952,159	+0.01(+0.03%)
Apr 10, 2013	31.59	31.59	30.86	31.02	1,036,126	-0.27(-0.87%)
Apr 09, 2013	30.92	31.43	30.46	31.29	2,140,094	+0.49(+1.58%)
Apr 08, 2013	29.89	30.86	29.73	30.80	2,100,260	+0.90(+3.00%)
Apr 05, 2013	29.69	30.01	28.60	29.90	4,236,072	+0.11(+0.38%)
Apr 04, 2013	30.32	30.41	29.67	29.79	2,080,173	-0.65(-2.12%)
Apr 03, 2013	30.57	30.86	30.28	30.44	1,506,559	-0.02(-0.06%)
Apr 02, 2013	30.56	31.00	30.37	30.46	761,170	-0.04(-0.12%)

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.