Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	30.77	30.83	30.56	30.75	16,029,244	+0.09(+0.28%)
Jun 26, 2013	30.58	30.75	30.56	30.66	10,811,095	+0.16(+0.51%)
Jun 25, 2013	30.31	30.51	30.29	30.51	10,728,915	+0.37(+1.24%)
Jun 24, 2013	30.16	30.45	29.75	30.13	26,980,240	-0.34(-1.12%)
Jun 21, 2013	30.77	30.86	30.44	30.48	27,820,112	-0.27(-0.87%)
Jun 20, 2013	30.77	30.92	30.62	30.74	19,797,740	-0.33(-1.06%)
Jun 19, 2013	31.45	31.57	31.00	31.07	20,993,244	-0.40(-1.26%)
Jun 18, 2013	31.38	31.48	31.35	31.47	6,905,727	+0.08(+0.25%)
Jun 17, 2013	31.43	31.53	31.36	31.39	5,484,360	+0.08(+0.25%)
Jun 14, 2013	31.40	31.46	31.27	31.32	6,102,512	-0.07(-0.22%)
Jun 13, 2013	31.10	31.42	31.08	31.39	15,508,530	+0.33(+1.05%)
Jun 12, 2013	31.22	31.29	31.04	31.06	15,700,415	-0.11(-0.35%)
Jun 11, 2013	31.11	31.36	31.05	31.17	15,174,737	-0.18(-0.57%)
Jun 10, 2013	31.35	31.46	31.31	31.35	10,303,173	+0.02(+0.05%)
Jun 07, 2013	31.43	31.53	31.28	31.33	10,835,693	-0.01(-0.02%)
Jun 06, 2013	31.03	31.39	31.02	31.34	19,985,326	+0.22(+0.70%)
Jun 05, 2013	31.29	31.33	31.03	31.12	14,790,240	-0.24(-0.77%)
Jun 04, 2013	31.40	31.63	31.30	31.36	6,832,735	-0.05(-0.15%)
Jun 03, 2013	31.40	31.46	31.17	31.41	20,562,676	+0.29(+0.92%)
May 31, 2013	31.45	31.49	31.09	31.12	13,633,205	-0.38(-1.19%)
May 30, 2013	31.43	31.57	31.38	31.50	8,367,477	+0.03(+0.10%)
May 29, 2013	31.49	31.54	31.36	31.47	13,280,452	-0.10(-0.32%)
May 28, 2013	31.72	31.74	31.55	31.57	7,297,826	-0.07(-0.22%)
May 24, 2013	31.62	31.68	31.61	31.64	6,993,719	-0.08(-0.24%)
May 23, 2013	31.72	31.75	31.63	31.71	9,046,915	-0.11(-0.34%)
May 22, 2013	31.92	32.01	31.77	31.82	6,673,471	-0.13(-0.41%)
May 21, 2013	31.90	31.98	31.90	31.95	4,535,109	+0.04(+0.12%)
May 20, 2013	31.91	31.93	31.84	31.91	3,229,977	+0.04(+0.12%)
May 17, 2013	31.87	31.91	31.82	31.88	4,741,357	+0.05(+0.17%)
May 16, 2013	31.81	32.06	31.78	31.82	5,949,627	+0.02(+0.05%)
May 15, 2013	31.81	31.87	31.78	31.81	4,847,774	-0.04(-0.12%)
May 13, 2013	31.94	31.96	31.84	31.85	7,942,008	-0.09(-0.29%)
May 10, 2013	32.02	32.05	31.91	31.94	7,228,729	-0.12(-0.38%)
May 09, 2013	32.12	32.15	32.04	32.06	4,925,511	-0.11(-0.33%)
May 08, 2013	32.07	32.18	32.06	32.17	5,015,081	+0.12(+0.36%)
May 07, 2013	32.07	32.11	32.04	32.05	4,766,204	-0.01(-0.02%)
May 06, 2013	32.01	32.06	32.00	32.06	3,158,607	+0.05(+0.14%)
May 03, 2013	32.01	32.03	31.97	32.01	4,740,867	+0.03(+0.10%)
May 02, 2013	31.88	31.98	31.86	31.98	5,439,455	+0.17(+0.53%)
May 01, 2013	31.86	31.90	31.81	31.81	8,000,200	+0.28(+0.89%)
Apr 30, 2013	31.46	31.55	31.44	31.53	5,563,137	+0.10(+0.31%)
Apr 29, 2013	31.40	31.44	31.36	31.44	2,845,628	+0.08(+0.24%)
Apr 26, 2013	31.38	31.38	31.35	31.36	4,091,288	+0.02(+0.05%)
Apr 25, 2013	31.29	31.40	31.29	31.35	5,813,404	+0.04(+0.12%)
Apr 24, 2013	31.25	31.32	31.23	31.31	5,510,143	+0.06(+0.19%)
Apr 23, 2013	31.16	31.25	31.15	31.25	4,263,218	+0.10(+0.32%)
Apr 22, 2013	31.10	31.18	31.07	31.15	5,144,064	+0.10(+0.32%)
Apr 19, 2013	31.04	31.06	31.01	31.05	3,742,993	+0.04(+0.12%)
Apr 18, 2013	31.06	31.07	31.01	31.01	5,763,915	-0.06(-0.19%)
Apr 17, 2013	31.09	31.09	31.00	31.07	3,983,924	-0.07(-0.22%)
Apr 16, 2013	31.03	31.15	31.01	31.14	5,789,921	+0.17(+0.56%)
Apr 15, 2013	31.07	31.09	30.97	30.97	6,001,269	-0.17(-0.53%)
Apr 12, 2013	31.10	31.13	31.05	31.13	3,430,952	+0.04(+0.12%)
Apr 11, 2013	31.11	31.13	31.07	31.10	3,669,605	-0.02(-0.05%)
Apr 10, 2013	30.97	31.11	30.97	31.11	7,028,621	+0.15(+0.49%)
Apr 09, 2013	30.94	30.98	30.90	30.96	6,827,777	+0.05(+0.15%)
Apr 08, 2013	30.85	30.92	30.84	30.91	18,837,180	+0.02(+0.07%)
Apr 05, 2013	30.79	30.89	30.78	30.89	9,477,584	+0.05(+0.15%)
Apr 04, 2013	30.93	30.98	30.84	30.85	29,030,396	-0.06(-0.20%)
Apr 03, 2013	30.91	30.93	30.86	30.91	5,186,197	+0.00(+0.00%)
Apr 02, 2013	30.94	30.98	30.88	30.91	7,029,756	-0.02(-0.07%)

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.