Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	20.67	20.99	20.65	20.82	3,170,027	+0.04(+0.19%)
Jun 27, 2013	20.77	20.86	20.71	20.78	2,463,001	+0.08(+0.40%)
Jun 26, 2013	20.73	20.74	20.62	20.70	2,762,776	+0.09(+0.42%)
Jun 25, 2013	20.45	20.63	20.36	20.61	2,259,817	+0.22(+1.08%)
Jun 24, 2013	20.36	20.55	20.22	20.39	3,022,990	-0.32(-1.54%)
Jun 21, 2013	20.73	20.79	20.54	20.71	4,053,810	-0.08(-0.40%)
Jun 20, 2013	21.06	21.07	20.74	20.79	5,130,135	-0.71(-3.29%)
Jun 19, 2013	21.84	21.85	21.45	21.50	4,924,981	-0.31(-1.44%)
Jun 18, 2013	21.62	21.88	21.62	21.81	1,613,377	+0.09(+0.40%)
Jun 17, 2013	21.66	21.77	21.66	21.73	3,788,058	+0.18(+0.84%)
Jun 14, 2013	21.70	21.78	21.52	21.55	1,390,848	-0.20(-0.91%)
Jun 13, 2013	21.34	21.78	21.29	21.74	1,997,900	+0.43(+1.99%)
Jun 12, 2013	21.70	21.70	21.29	21.32	4,060,215	-0.24(-1.10%)
Jun 11, 2013	21.60	21.74	21.51	21.55	2,216,897	-0.28(-1.26%)
Jun 10, 2013	21.77	21.87	21.67	21.83	1,602,668	+0.06(+0.29%)
Jun 07, 2013	21.81	21.83	21.65	21.77	3,905,703	+0.06(+0.29%)
Jun 06, 2013	21.56	21.72	21.49	21.70	4,622,221	+0.13(+0.62%)
Jun 05, 2013	21.82	21.84	21.55	21.57	3,453,915	-0.30(-1.37%)
Jun 04, 2013	21.92	21.99	21.80	21.87	1,746,527	-0.17(-0.79%)
Jun 03, 2013	21.99	22.10	21.92	22.04	3,736,151	+0.22(+1.01%)
May 31, 2013	22.16	22.16	21.82	21.82	2,431,438	-0.44(-1.98%)
May 30, 2013	22.14	22.29	22.09	22.26	2,174,287	+0.13(+0.57%)
May 29, 2013	21.90	22.15	21.90	22.14	1,782,450	+0.09(+0.39%)
May 28, 2013	22.14	22.19	22.02	22.05	3,843,881	+0.02(+0.07%)
May 24, 2013	21.81	22.04	21.81	22.03	1,273,608	-0.02(-0.07%)
May 23, 2013	21.97	22.10	21.86	22.05	3,011,013	-0.05(-0.25%)
May 22, 2013	22.27	22.51	22.04	22.10	3,284,401	-0.14(-0.64%)
May 21, 2013	22.07	22.44	22.03	22.25	3,489,511	+0.02(+0.11%)
May 20, 2013	21.92	22.26	21.92	22.22	1,801,903	+0.24(+1.11%)
May 17, 2013	21.85	22.03	21.72	21.98	4,692,791	+0.01(+0.04%)
May 16, 2013	21.87	22.20	21.87	21.97	1,786,799	-0.02(-0.07%)
May 15, 2013	22.07	22.11	21.91	21.99	1,786,316	-0.24(-1.10%)
May 13, 2013	22.26	22.40	22.14	22.23	2,863,971	-0.05(-0.25%)
May 10, 2013	22.17	22.30	22.11	22.29	1,345,963	-0.02(-0.11%)
May 09, 2013	22.45	22.52	22.25	22.31	3,162,389	-0.20(-0.91%)
May 08, 2013	22.22	22.55	22.22	22.51	4,332,977	+0.31(+1.38%)
May 07, 2013	22.14	22.26	22.10	22.21	2,491,507	+0.09(+0.43%)
May 06, 2013	22.11	22.18	22.07	22.11	1,772,382	+0.07(+0.32%)
May 03, 2013	22.07	22.15	22.04	22.04	1,572,693	+0.12(+0.54%)
May 02, 2013	21.88	22.02	21.77	21.92	4,494,892	+0.07(+0.32%)
May 01, 2013	22.00	22.00	21.75	21.85	7,386,758	-0.20(-0.89%)
Apr 30, 2013	21.73	22.10	21.63	22.05	3,553,734	+0.31(+1.45%)
Apr 29, 2013	21.51	21.78	21.47	21.73	3,217,501	+0.29(+1.36%)
Apr 26, 2013	21.50	21.55	21.44	21.44	3,196,758	-0.11(-0.51%)
Apr 25, 2013	21.55	21.69	21.46	21.55	1,616,440	+0.17(+0.81%)
Apr 24, 2013	21.06	21.40	21.06	21.38	3,225,395	+0.35(+1.68%)
Apr 23, 2013	21.05	21.14	20.94	21.03	2,125,266	+0.01(+0.04%)
Apr 22, 2013	21.03	21.11	20.88	21.02	2,558,494	+0.02(+0.07%)
Apr 19, 2013	20.91	21.02	20.87	21.00	2,049,357	+0.13(+0.60%)
Apr 18, 2013	20.88	20.99	20.75	20.88	3,876,311	+0.06(+0.30%)
Apr 17, 2013	21.06	21.07	20.72	20.81	2,042,884	-0.41(-1.93%)
Apr 16, 2013	21.08	21.25	21.03	21.22	7,247,497	+0.35(+1.66%)
Apr 15, 2013	21.38	21.41	20.88	20.88	7,220,090	-0.89(-4.09%)
Apr 12, 2013	21.88	21.94	21.67	21.77	1,812,415	-0.31(-1.43%)
Apr 11, 2013	22.18	22.19	22.04	22.08	1,917,491	-0.02(-0.11%)
Apr 10, 2013	21.97	22.15	21.97	22.10	3,156,422	+0.15(+0.68%)
Apr 09, 2013	21.79	22.02	21.73	21.95	5,342,116	+0.28(+1.31%)
Apr 08, 2013	21.58	21.68	21.51	21.67	1,957,227	+0.00(+0.00%)
Apr 05, 2013	21.64	21.67	21.40	21.67	3,239,092	-0.13(-0.61%)
Apr 04, 2013	21.84	21.93	21.76	21.81	1,728,250	-0.11(-0.50%)
Apr 03, 2013	22.50	22.50	21.88	21.92	2,134,895	-0.48(-2.14%)
Apr 02, 2013	22.38	22.47	22.37	22.40	1,309,129	+0.04(+0.18%)

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.