Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	29.45	29.64	29.30	29.49	125,273	+0.72(+2.51%)
Jun 26, 2013	28.60	28.79	28.54	28.77	148,801	+0.21(+0.75%)
Jun 25, 2013	28.45	28.58	28.30	28.56	264,225	+0.63(+2.24%)
Jun 24, 2013	27.82	28.14	27.63	27.93	148,774	-0.47(-1.66%)
Jun 21, 2013	28.54	28.54	28.01	28.41	148,389	+0.32(+1.15%)
Jun 20, 2013	28.69	28.69	27.88	28.08	159,956	-1.23(-4.21%)
Jun 19, 2013	29.74	29.91	29.32	29.32	183,330	-0.68(-2.26%)
Jun 18, 2013	29.84	30.04	29.84	30.00	65,023	+0.21(+0.69%)
Jun 17, 2013	29.79	29.94	29.69	29.79	87,531	+0.42(+1.42%)
Jun 14, 2013	29.65	29.73	29.37	29.37	188,182	-0.59(-1.97%)
Jun 13, 2013	29.50	29.97	29.50	29.96	38,923	+0.19(+0.64%)
Jun 12, 2013	29.95	30.03	29.63	29.77	99,874	-0.11(-0.37%)
Jun 11, 2013	29.81	30.04	29.76	29.88	56,928	-0.42(-1.38%)
Jun 10, 2013	30.36	30.36	30.21	30.30	26,191	-0.30(-0.99%)
Jun 07, 2013	30.58	30.74	30.41	30.60	33,160	-0.32(-1.02%)
Jun 06, 2013	30.74	30.93	30.59	30.91	38,781	+0.13(+0.42%)
Jun 05, 2013	31.11	31.15	30.78	30.78	60,463	-0.51(-1.64%)
Jun 04, 2013	31.49	31.59	31.22	31.30	18,002	-0.28(-0.89%)
Jun 03, 2013	31.30	31.60	31.25	31.58	139,630	+0.47(+1.50%)
May 31, 2013	31.41	31.48	31.11	31.11	108,175	-0.46(-1.45%)
May 30, 2013	31.54	31.70	31.54	31.57	58,663	+0.13(+0.41%)
May 29, 2013	31.52	31.54	31.33	31.44	25,089	-0.23(-0.74%)
May 28, 2013	31.87	31.87	31.65	31.67	33,934	+0.27(+0.87%)
May 24, 2013	31.43	31.45	31.33	31.40	14,185	-0.30(-0.95%)
May 23, 2013	31.44	31.70	31.37	31.70	21,247	-0.26(-0.81%)
May 22, 2013	32.30	32.52	31.96	31.96	19,028	-0.39(-1.21%)
May 21, 2013	32.26	32.41	32.19	32.35	14,598	-0.10(-0.30%)
May 20, 2013	32.37	32.45	32.37	32.45	6,299	+0.17(+0.53%)
May 17, 2013	32.20	32.30	32.20	32.28	33,830	+0.18(+0.56%)
May 16, 2013	32.15	32.22	32.07	32.10	81,089	-0.10(-0.32%)
May 15, 2013	32.07	32.20	32.06	32.20	233,323	+0.20(+0.62%)
May 13, 2013	32.13	32.13	31.99	32.00	26,468	-0.38(-1.16%)
May 10, 2013	32.28	32.39	32.24	32.38	30,556	-0.25(-0.78%)
May 09, 2013	32.72	32.77	32.59	32.63	18,027	-0.15(-0.46%)
May 08, 2013	32.68	32.78	32.64	32.78	37,416	+0.27(+0.82%)
May 07, 2013	32.48	32.57	32.39	32.52	31,973	+0.23(+0.70%)
May 06, 2013	32.32	32.36	32.21	32.29	30,045	-0.14(-0.44%)
May 03, 2013	32.34	32.51	32.14	32.43	32,221	+0.29(+0.91%)
May 02, 2013	32.08	32.16	32.03	32.14	12,950	+0.26(+0.82%)
May 01, 2013	32.09	32.09	31.88	31.88	37,154	-0.33(-1.02%)
Apr 30, 2013	32.12	32.21	31.96	32.21	11,402	+0.23(+0.73%)
Apr 29, 2013	31.82	32.02	31.77	31.98	9,181	+0.34(+1.09%)
Apr 26, 2013	31.65	31.74	31.56	31.63	11,862	-0.11(-0.35%)
Apr 25, 2013	31.64	31.86	31.59	31.74	27,275	+0.42(+1.36%)
Apr 24, 2013	31.22	31.40	31.22	31.32	52,619	+0.18(+0.56%)
Apr 23, 2013	31.08	31.19	30.97	31.14	27,461	-0.01(-0.04%)
Apr 22, 2013	31.10	31.20	31.04	31.15	8,571	+0.16(+0.52%)
Apr 19, 2013	30.92	31.04	30.90	30.99	13,004	+0.57(+1.88%)
Apr 18, 2013	30.54	30.67	30.35	30.42	66,621	+0.02(+0.06%)
Apr 17, 2013	30.58	30.58	30.28	30.40	53,399	-0.52(-1.70%)
Apr 16, 2013	30.84	31.01	30.76	30.93	37,219	+0.55(+1.80%)
Apr 15, 2013	30.69	30.72	30.36	30.38	42,446	-0.46(-1.49%)
Apr 12, 2013	30.86	30.87	30.63	30.84	28,463	-0.40(-1.30%)
Apr 11, 2013	31.35	31.36	31.20	31.24	32,790	+0.00(+0.00%)
Apr 10, 2013	31.26	31.35	31.18	31.24	19,873	+0.23(+0.75%)
Apr 09, 2013	30.75	31.07	30.73	31.01	6,484	+0.27(+0.89%)
Apr 08, 2013	30.62	30.74	30.53	30.74	37,973	-0.14(-0.44%)
Apr 05, 2013	30.50	30.88	30.37	30.87	50,191	-0.34(-1.08%)
Apr 04, 2013	31.15	31.27	31.00	31.21	32,117	-0.15(-0.48%)
Apr 03, 2013	31.66	31.67	31.35	31.36	15,737	-0.32(-1.00%)
Apr 02, 2013	31.82	31.82	31.65	31.67	29,420	+0.17(+0.54%)

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.