Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	23.09	23.45	22.92	23.36	5,080,624	+0.78(+3.45%)
Jun 26, 2013	22.23	22.89	22.18	22.58	3,656,657	+0.59(+2.68%)
Jun 25, 2013	21.72	22.11	21.50	21.99	2,412,296	+0.54(+2.52%)
Jun 24, 2013	21.24	21.94	20.71	21.45	5,147,478	-0.05(-0.23%)
Jun 21, 2013	21.85	21.86	21.02	21.50	5,297,023	-0.11(-0.51%)
Jun 20, 2013	22.03	22.03	21.34	21.61	5,796,258	-0.67(-3.01%)
Jun 19, 2013	23.05	23.11	22.07	22.28	4,802,032	-0.77(-3.34%)
Jun 18, 2013	22.89	23.27	22.64	23.05	2,783,795	+0.24(+1.05%)
Jun 17, 2013	22.87	22.97	22.63	22.81	2,042,644	+0.14(+0.62%)
Jun 14, 2013	22.90	23.31	22.61	22.67	1,768,793	-0.25(-1.09%)
Jun 13, 2013	22.51	22.98	22.42	22.92	2,983,102	+0.36(+1.60%)
Jun 12, 2013	23.08	23.12	22.47	22.56	2,971,108	-0.34(-1.48%)
Jun 11, 2013	22.88	23.11	22.65	22.90	1,691,413	-0.30(-1.29%)
Jun 10, 2013	23.50	23.56	23.07	23.20	1,646,555	-0.24(-1.02%)
Jun 07, 2013	23.37	23.49	23.08	23.44	1,765,364	+0.27(+1.17%)
Jun 06, 2013	22.48	23.18	22.34	23.17	3,334,428	+0.66(+2.93%)
Jun 05, 2013	22.96	23.19	22.41	22.51	3,208,892	-0.54(-2.34%)
Jun 04, 2013	23.20	23.38	22.86	23.05	2,695,421	-0.16(-0.69%)
Jun 03, 2013	23.24	23.43	22.71	23.21	3,234,874	+0.03(+0.13%)
May 31, 2013	23.32	23.60	23.18	23.18	2,964,071	-0.23(-0.98%)
May 30, 2013	23.44	23.66	23.27	23.41	1,574,292	+0.02(+0.09%)
May 29, 2013	23.49	23.60	22.97	23.39	2,719,724	-0.35(-1.47%)
May 28, 2013	23.82	24.07	23.45	23.74	3,497,204	+0.35(+1.50%)
May 24, 2013	23.74	23.75	23.29	23.39	2,082,615	-0.50(-2.09%)
May 23, 2013	23.97	24.04	23.55	23.89	2,684,896	-0.34(-1.40%)
May 22, 2013	25.08	25.36	24.06	24.23	3,479,463	-0.85(-3.39%)
May 21, 2013	24.60	25.16	24.43	25.08	3,336,489	+0.47(+1.91%)
May 20, 2013	24.71	24.94	24.60	24.61	2,274,748	-0.17(-0.69%)
May 17, 2013	24.79	24.95	24.52	24.78	1,870,508	+0.06(+0.24%)
May 16, 2013	25.08	25.20	24.65	24.72	2,631,018	-0.46(-1.83%)
May 15, 2013	24.51	25.21	24.40	25.18	3,426,629	+1.15(+4.79%)
May 13, 2013	24.05	24.16	23.85	24.03	2,908,048	-0.07(-0.29%)
May 10, 2013	24.38	24.44	24.05	24.10	2,320,322	-0.21(-0.86%)
May 09, 2013	24.56	24.63	24.23	24.31	1,720,030	-0.26(-1.06%)
May 08, 2013	24.38	24.65	24.15	24.57	1,945,065	+0.13(+0.53%)
May 07, 2013	24.36	24.63	24.30	24.44	3,347,728	+0.22(+0.91%)
May 06, 2013	24.16	24.43	24.03	24.22	2,059,328	+0.07(+0.29%)
May 03, 2013	24.36	24.35	24.02	24.15	1,761,114	+0.13(+0.54%)
May 02, 2013	24.19	24.27	23.95	24.02	1,939,393	-0.02(-0.08%)
May 01, 2013	24.10	24.33	23.99	24.04	2,424,509	-0.18(-0.74%)
Apr 30, 2013	24.33	24.40	23.93	24.22	2,610,515	-0.13(-0.53%)
Apr 29, 2013	24.28	24.70	24.22	24.35	1,396,700	+0.17(+0.70%)
Apr 26, 2013	24.45	24.51	23.78	24.18	2,866,787	-0.57(-2.30%)
Apr 25, 2013	24.69	24.98	24.48	24.75	2,975,444	+0.14(+0.57%)
Apr 24, 2013	24.21	24.62	24.09	24.61	1,723,558	+0.44(+1.82%)
Apr 23, 2013	23.93	24.28	23.79	24.17	2,140,596	+0.46(+1.94%)
Apr 22, 2013	23.88	23.96	23.34	23.71	2,204,033	-0.12(-0.50%)
Apr 19, 2013	23.51	23.84	23.17	23.83	2,868,018	+0.33(+1.40%)
Apr 18, 2013	23.75	23.97	23.30	23.50	1,722,743	-0.20(-0.84%)
Apr 17, 2013	24.07	24.09	23.31	23.70	3,427,654	-0.61(-2.51%)
Apr 16, 2013	24.33	24.58	24.15	24.31	2,374,812	+0.19(+0.79%)
Apr 15, 2013	25.16	25.16	24.10	24.12	2,025,661	-1.17(-4.63%)
Apr 12, 2013	25.36	25.46	25.10	25.29	1,856,371	-0.21(-0.82%)
Apr 11, 2013	25.51	25.69	25.39	25.50	1,908,213	-0.01(-0.04%)
Apr 10, 2013	25.08	25.51	24.97	25.51	2,376,576	+0.50(+2.00%)
Apr 09, 2013	25.00	25.22	24.78	25.01	2,038,380	+0.08(+0.32%)
Apr 08, 2013	24.31	24.95	24.29	24.93	1,453,532	+0.71(+2.93%)
Apr 05, 2013	23.79	24.23	23.66	24.22	1,405,033	-0.06(-0.25%)
Apr 04, 2013	23.93	24.30	23.71	24.28	3,223,688	+0.35(+1.46%)
Apr 03, 2013	24.48	24.53	23.88	23.93	4,060,064	-0.47(-1.93%)
Apr 02, 2013	24.61	24.76	24.28	24.40	1,668,980	-0.04(-0.16%)

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.