Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	32.79	33.37	32.75	32.99	5,432,444	-0.04(-0.12%)
Jun 27, 2013	32.88	33.31	32.65	33.03	0	+0.31(+0.95%)
Jun 26, 2013	32.82	32.96	32.39	32.72	0	+0.11(+0.34%)
Jun 25, 2013	32.19	32.69	31.95	32.61	0	+0.81(+2.55%)
Jun 24, 2013	31.80	32.01	31.47	31.80	0	-0.19(-0.59%)
Jun 21, 2013	31.79	32.21	31.68	31.99	4,792,616	+0.20(+0.63%)
Jun 20, 2013	32.19	32.19	31.57	31.79	0	-0.71(-2.18%)
Jun 19, 2013	32.85	33.05	32.44	32.50	0	-0.43(-1.30%)
Jun 18, 2013	32.83	33.15	32.83	32.93	2,374,937	+0.07(+0.21%)
Jun 17, 2013	32.60	33.13	32.55	32.86	0	+0.57(+1.77%)
Jun 14, 2013	32.55	32.88	32.17	32.29	0	-0.20(-0.62%)
Jun 13, 2013	31.52	32.57	31.42	32.49	3,255,727	+0.99(+3.14%)
Jun 12, 2013	32.30	32.52	31.42	31.50	2,748,810	-0.65(-2.02%)
Jun 11, 2013	32.33	32.64	32.03	32.15	2,367,806	-0.48(-1.47%)
Jun 10, 2013	32.65	32.75	32.24	32.63	0	+0.02(+0.06%)
Jun 07, 2013	32.10	32.67	31.68	32.61	0	+0.61(+1.91%)
Jun 06, 2013	33.16	33.26	31.97	32.00	0	-1.04(-3.15%)
Jun 05, 2013	33.45	33.65	32.87	33.04	0	-0.63(-1.87%)
Jun 04, 2013	33.90	34.15	33.59	33.67	0	+0.54(+1.63%)
Jun 03, 2013	33.37	33.63	32.82	33.13	3,177,063	-0.09(-0.27%)
May 31, 2013	33.31	33.73	33.19	33.22	2,493,953	-0.36(-1.07%)
May 30, 2013	33.34	33.77	33.27	33.58	0	+0.26(+0.78%)
May 29, 2013	33.03	33.43	32.78	33.32	4,248,593	+0.26(+0.79%)
May 28, 2013	33.30	33.49	32.98	33.06	2,736,042	+0.12(+0.36%)
May 24, 2013	32.50	32.94	32.34	32.94	0	+0.23(+0.70%)
May 23, 2013	32.65	32.81	32.29	32.71	3,356,301	-0.09(-0.27%)
May 22, 2013	33.82	33.91	32.52	32.80	0	-1.11(-3.27%)
May 21, 2013	33.89	34.02	33.70	33.91	0	+0.01(+0.03%)
May 20, 2013	33.88	34.23	33.83	33.90	0	-0.21(-0.62%)
May 17, 2013	33.53	34.11	33.38	34.11	0	+0.81(+2.43%)
May 16, 2013	33.45	33.88	33.27	33.30	3,505,272	+0.10(+0.30%)
May 15, 2013	32.75	33.41	32.70	33.20	0	+0.39(+1.19%)
May 13, 2013	33.04	33.04	32.75	32.81	0	-0.24(-0.73%)
May 10, 2013	33.11	33.20	32.79	33.05	0	+0.04(+0.12%)
May 09, 2013	33.00	33.21	32.80	33.01	1,770,103	+0.03(+0.09%)
May 08, 2013	32.94	33.14	32.80	32.98	0	-0.06(-0.18%)
May 07, 2013	33.07	33.34	32.93	33.04	0	-0.05(-0.15%)
May 06, 2013	32.86	33.46	32.64	33.09	0	+0.36(+1.10%)
May 03, 2013	32.64	32.95	32.36	32.73	0	+0.37(+1.14%)
May 02, 2013	31.91	32.50	31.91	32.36	0	+0.45(+1.41%)
May 01, 2013	31.98	32.15	31.82	31.91	0	-0.10(-0.31%)
Apr 30, 2013	31.56	32.12	31.24	32.01	0	+0.37(+1.17%)
Apr 29, 2013	31.52	31.77	31.16	31.64	3,344,260	+0.44(+1.41%)
Apr 26, 2013	31.81	32.93	31.17	31.20	7,845,541	-1.73(-5.25%)
Apr 25, 2013	31.95	32.99	31.89	32.93	6,139,246	+1.26(+3.98%)
Apr 24, 2013	31.60	31.93	31.35	31.67	0	-0.09(-0.28%)
Apr 23, 2013	31.64	31.83	31.17	31.76	3,929,020	+0.38(+1.21%)
Apr 22, 2013	31.09	31.56	30.62	31.38	2,506,824	+0.31(+1.00%)
Apr 19, 2013	31.27	31.52	30.65	31.07	5,332,279	-0.34(-1.10%)
Apr 18, 2013	32.20	32.33	31.29	31.41	4,039,368	-0.53(-1.67%)
Apr 17, 2013	32.97	32.97	31.80	31.95	4,260,498	-1.43(-4.29%)
Apr 16, 2013	32.96	33.41	32.72	33.38	2,097,350	+0.61(+1.86%)
Apr 15, 2013	33.12	33.39	32.73	32.77	2,843,592	-0.53(-1.59%)
Apr 12, 2013	33.54	33.70	33.06	33.30	3,371,867	-0.33(-0.98%)
Apr 11, 2013	33.40	33.98	33.37	33.63	2,278,256	-0.08(-0.24%)
Apr 10, 2013	33.32	34.04	33.26	33.71	2,550,316	+0.53(+1.60%)
Apr 09, 2013	33.25	33.52	32.88	33.18	3,680,091	-0.02(-0.06%)
Apr 08, 2013	33.16	33.33	32.99	33.20	2,643,289	+0.05(+0.15%)
Apr 05, 2013	33.15	33.23	32.37	33.15	3,853,629	-0.65(-1.92%)
Apr 04, 2013	33.07	33.88	33.03	33.80	3,265,582	+0.65(+1.96%)
Apr 03, 2013	34.13	34.28	32.98	33.15	5,280,620	-1.03(-3.01%)
Apr 02, 2013	34.81	34.99	33.96	34.18	2,928,969	-0.57(-1.64%)

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.