Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	33.55	33.67	33.38	33.45	3,275,383	-0.22(-0.66%)
Jun 27, 2013	33.61	33.84	33.57	33.68	2,984,683	+0.24(+0.71%)
Jun 26, 2013	33.48	33.53	33.31	33.44	2,311,096	+0.24(+0.71%)
Jun 25, 2013	33.11	33.27	32.86	33.20	4,144,767	+0.36(+1.10%)
Jun 24, 2013	32.68	33.03	32.58	32.84	4,725,494	-0.51(-1.54%)
Jun 21, 2013	33.73	33.77	33.08	33.36	3,275,413	-0.29(-0.87%)
Jun 20, 2013	34.10	34.11	33.61	33.65	7,188,507	-1.10(-3.16%)
Jun 19, 2013	35.37	35.50	34.75	34.75	2,994,218	-0.74(-2.09%)
Jun 18, 2013	35.36	35.51	35.34	35.49	1,275,666	+0.17(+0.48%)
Jun 17, 2013	35.44	35.51	35.09	35.32	2,349,034	+0.37(+1.07%)
Jun 14, 2013	34.96	35.20	34.81	34.94	3,763,009	-0.29(-0.83%)
Jun 13, 2013	34.79	35.25	34.73	35.24	1,926,600	+0.41(+1.17%)
Jun 12, 2013	35.19	35.22	34.78	34.83	2,184,346	-0.01(-0.02%)
Jun 11, 2013	34.73	34.99	34.62	34.84	3,877,189	-0.37(-1.06%)
Jun 10, 2013	35.20	35.26	35.04	35.21	2,587,379	-0.01(-0.04%)
Jun 07, 2013	34.96	35.30	34.83	35.22	2,640,174	+0.25(+0.72%)
Jun 06, 2013	34.80	34.97	34.60	34.97	4,639,100	+0.29(+0.83%)
Jun 05, 2013	35.03	35.05	34.69	34.69	2,601,627	-0.50(-1.43%)
Jun 04, 2013	35.31	35.42	35.03	35.19	2,316,262	-0.17(-0.48%)
Jun 03, 2013	35.13	35.37	34.95	35.36	3,108,705	+0.35(+1.00%)
May 31, 2013	35.33	35.41	35.00	35.01	3,763,960	-0.69(-1.94%)
May 30, 2013	35.52	35.80	35.52	35.70	2,017,337	+0.29(+0.83%)
May 29, 2013	35.41	35.48	35.26	35.41	1,769,851	-0.24(-0.67%)
May 28, 2013	35.95	35.98	35.56	35.65	2,087,074	+0.20(+0.58%)
May 24, 2013	35.29	35.46	35.18	35.44	2,152,810	-0.03(-0.10%)
May 23, 2013	35.24	35.54	35.12	35.48	3,361,623	-0.19(-0.53%)
May 22, 2013	35.99	36.34	35.54	35.67	3,007,324	-0.33(-0.93%)
May 21, 2013	35.75	36.09	35.66	36.00	2,182,433	+0.10(+0.28%)
May 20, 2013	35.70	35.97	35.67	35.90	2,424,548	+0.11(+0.30%)
May 17, 2013	35.55	35.80	35.49	35.79	1,895,161	+0.26(+0.73%)
May 16, 2013	35.62	35.79	35.48	35.53	4,628,285	-0.16(-0.44%)
May 15, 2013	35.46	35.72	35.44	35.69	2,469,220	+0.21(+0.60%)
May 13, 2013	35.52	35.54	35.39	35.48	1,464,423	-0.19(-0.53%)
May 10, 2013	35.56	35.67	35.39	35.67	1,316,705	+0.14(+0.40%)
May 09, 2013	35.73	35.79	35.40	35.52	2,009,907	-0.39(-1.08%)
May 08, 2013	35.73	35.96	35.73	35.91	2,776,714	+0.46(+1.29%)
May 07, 2013	35.54	35.59	35.33	35.46	3,104,139	+0.11(+0.31%)
May 06, 2013	35.31	35.37	35.17	35.35	2,234,754	-0.04(-0.12%)
May 03, 2013	35.27	35.43	34.96	35.39	2,310,223	+0.43(+1.23%)
May 02, 2013	34.70	34.97	34.65	34.96	2,439,594	+0.18(+0.51%)
May 01, 2013	35.00	35.13	34.73	34.78	1,725,287	-0.22(-0.64%)
Apr 30, 2013	34.91	35.01	34.82	35.01	1,903,910	+0.01(+0.04%)
Apr 29, 2013	34.69	35.03	34.68	34.99	1,987,258	+0.52(+1.50%)
Apr 26, 2013	34.38	34.51	34.37	34.47	1,286,394	+0.10(+0.30%)
Apr 25, 2013	34.40	34.54	34.33	34.37	1,797,897	+0.10(+0.28%)
Apr 24, 2013	34.03	34.28	34.03	34.28	2,140,176	+0.34(+1.00%)
Apr 23, 2013	33.71	33.94	33.71	33.94	4,371,085	+0.59(+1.78%)
Apr 22, 2013	33.27	33.40	33.01	33.34	4,214,386	+0.16(+0.49%)
Apr 19, 2013	33.18	33.29	33.09	33.18	1,647,165	+0.23(+0.70%)
Apr 18, 2013	33.10	33.10	32.79	32.95	2,835,630	+0.01(+0.02%)
Apr 17, 2013	33.40	33.40	32.78	32.94	3,956,723	-1.00(-2.93%)
Apr 16, 2013	33.90	33.96	33.65	33.94	2,159,866	+0.54(+1.61%)
Apr 15, 2013	33.81	33.86	33.40	33.40	4,153,615	-0.78(-2.29%)
Apr 12, 2013	34.09	34.19	33.93	34.18	1,787,246	-0.10(-0.30%)
Apr 11, 2013	34.28	34.48	34.20	34.28	3,171,325	+0.19(+0.56%)
Apr 10, 2013	33.86	34.14	33.84	34.09	2,929,385	+0.57(+1.69%)
Apr 09, 2013	33.42	33.64	33.26	33.53	4,511,130	+0.16(+0.47%)
Apr 08, 2013	33.23	33.37	33.19	33.37	1,886,196	+0.07(+0.20%)
Apr 05, 2013	32.99	33.32	32.93	33.30	2,700,212	-0.20(-0.61%)
Apr 04, 2013	33.30	33.55	33.22	33.51	2,455,712	-0.02(-0.06%)
Apr 03, 2013	33.83	33.90	33.52	33.53	2,773,308	-0.20(-0.59%)
Apr 02, 2013	33.70	33.92	33.67	33.72	2,327,956	+0.43(+1.29%)

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.