Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	23.47	24.01	23.31	23.90	936,051	+0.02(+0.08%)
Jun 27, 2013	23.55	23.95	23.55	23.88	775,800	+0.47(+2.03%)
Jun 26, 2013	23.26	23.51	23.14	23.41	3,756,024	+0.54(+2.36%)
Jun 25, 2013	22.78	22.95	22.47	22.87	989,800	+0.44(+1.97%)
Jun 24, 2013	22.28	22.61	21.96	22.43	1,191,918	-0.34(-1.51%)
Jun 21, 2013	22.66	22.87	22.33	22.77	1,121,037	+0.17(+0.73%)
Jun 20, 2013	22.89	22.97	22.47	22.61	2,064,530	-0.95(-4.01%)
Jun 19, 2013	24.38	24.39	23.55	23.55	1,970,893	-0.76(-3.13%)
Jun 18, 2013	24.27	24.41	24.15	24.31	905,581	-0.11(-0.47%)
Jun 17, 2013	24.61	24.72	24.32	24.43	598,499	-0.09(-0.36%)
Jun 14, 2013	24.78	24.85	24.46	24.52	666,271	-0.17(-0.70%)
Jun 13, 2013	24.33	24.74	24.29	24.69	1,284,000	+0.45(+1.87%)
Jun 12, 2013	24.66	24.80	24.13	24.24	1,200,714	-0.34(-1.38%)
Jun 11, 2013	24.55	24.77	24.43	24.57	902,493	-0.44(-1.76%)
Jun 10, 2013	24.98	25.19	24.89	25.01	630,439	-0.26(-1.04%)
Jun 07, 2013	25.21	25.65	25.12	25.28	846,748	-0.22(-0.88%)
Jun 06, 2013	25.17	25.52	25.16	25.50	1,009,751	+0.26(+1.01%)
Jun 05, 2013	25.90	25.90	25.21	25.24	1,145,163	-0.53(-2.06%)
Jun 04, 2013	26.05	26.06	25.63	25.77	1,155,306	-0.20(-0.79%)
Jun 03, 2013	25.95	26.02	25.65	25.98	1,529,174	+0.12(+0.47%)
May 31, 2013	26.11	26.11	25.65	25.86	1,084,572	-0.40(-1.51%)
May 30, 2013	26.06	26.37	25.95	26.25	828,634	+0.07(+0.27%)
May 29, 2013	26.50	26.54	26.16	26.18	993,486	-0.54(-2.03%)
May 28, 2013	26.94	27.06	26.71	26.73	1,311,870	-0.12(-0.45%)
May 24, 2013	26.80	26.90	26.66	26.85	792,883	-0.11(-0.43%)
May 23, 2013	26.66	27.00	26.52	26.96	630,129	+0.00(+0.00%)
May 22, 2013	27.27	27.63	26.87	26.96	603,698	-0.27(-0.98%)
May 21, 2013	27.29	27.38	26.99	27.23	495,938	-0.06(-0.23%)
May 20, 2013	27.23	27.33	27.13	27.29	679,102	+0.01(+0.02%)
May 17, 2013	27.27	27.34	27.18	27.29	744,670	+0.04(+0.14%)
May 16, 2013	27.29	27.48	27.19	27.25	629,643	-0.08(-0.30%)
May 15, 2013	27.27	27.50	27.24	27.33	581,731	-0.14(-0.51%)
May 13, 2013	27.56	27.65	27.35	27.47	386,303	-0.09(-0.32%)
May 10, 2013	27.68	27.80	27.49	27.56	394,480	-0.17(-0.60%)
May 09, 2013	28.00	28.09	27.63	27.73	4,758,287	-0.31(-1.09%)
May 08, 2013	28.07	28.19	27.90	28.03	633,843	+0.03(+0.11%)
May 07, 2013	27.65	28.04	27.65	28.00	598,554	+0.34(+1.22%)
May 06, 2013	27.77	27.77	27.57	27.66	479,852	-0.15(-0.53%)
May 03, 2013	27.70	27.99	27.48	27.81	656,021	+0.33(+1.21%)
May 02, 2013	27.52	27.62	27.38	27.48	486,586	+0.21(+0.77%)
May 01, 2013	27.56	27.57	27.22	27.27	547,381	-0.40(-1.45%)
Apr 30, 2013	27.06	27.70	26.98	27.67	851,341	+0.52(+1.91%)
Apr 29, 2013	27.26	27.27	27.07	27.15	679,206	+0.18(+0.66%)
Apr 26, 2013	27.27	27.43	26.97	26.97	938,882	-0.45(-1.65%)
Apr 25, 2013	27.42	27.53	27.26	27.43	495,348	+0.10(+0.35%)
Apr 24, 2013	27.28	27.40	27.20	27.33	531,973	+0.08(+0.28%)
Apr 23, 2013	27.08	27.34	27.01	27.26	921,218	+0.35(+1.31%)
Apr 22, 2013	26.87	26.96	26.70	26.90	656,300	+0.03(+0.12%)
Apr 19, 2013	26.76	26.92	26.58	26.87	796,016	+0.29(+1.11%)
Apr 18, 2013	26.59	26.76	26.41	26.58	1,020,553	-0.03(-0.10%)
Apr 17, 2013	26.99	27.09	26.46	26.60	1,091,446	-0.66(-2.41%)
Apr 16, 2013	27.16	27.28	27.00	27.26	965,771	+0.47(+1.76%)
Apr 15, 2013	27.42	27.56	26.78	26.79	1,310,000	-1.08(-3.87%)
Apr 12, 2013	27.88	27.96	27.57	27.87	872,379	-0.14(-0.50%)
Apr 11, 2013	28.10	28.17	27.91	28.01	610,130	-0.10(-0.36%)
Apr 10, 2013	28.09	28.38	28.01	28.11	432,063	+0.21(+0.76%)
Apr 09, 2013	27.58	28.00	27.52	27.90	778,184	+0.45(+1.63%)
Apr 08, 2013	27.27	27.52	27.22	27.45	955,909	+0.03(+0.12%)
Apr 05, 2013	26.95	27.47	26.79	27.42	1,020,905	+0.27(+0.99%)
Apr 04, 2013	27.38	27.42	27.09	27.15	585,048	-0.06(-0.21%)
Apr 03, 2013	27.51	27.59	27.14	27.21	726,037	-0.30(-1.09%)
Apr 02, 2013	27.68	27.75	27.49	27.51	866,181	-0.11(-0.39%)

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.