Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	33.30	33.63	33.15	33.55	1,372,506	+0.21(+0.64%)
Jun 27, 2013	33.43	33.57	33.30	33.33	433,233	+0.09(+0.28%)
Jun 26, 2013	33.02	33.33	32.91	33.24	589,710	+0.42(+1.28%)
Jun 25, 2013	32.94	33.02	32.41	32.82	602,096	+0.07(+0.21%)
Jun 24, 2013	32.91	32.96	32.52	32.75	547,833	-0.33(-1.01%)
Jun 21, 2013	33.40	33.47	32.73	33.09	698,881	-0.03(-0.08%)
Jun 20, 2013	33.56	33.71	33.04	33.11	896,042	-0.69(-2.05%)
Jun 19, 2013	34.32	34.44	33.79	33.81	836,169	-0.59(-1.72%)
Jun 18, 2013	34.35	34.52	34.23	34.40	394,643	+0.13(+0.38%)
Jun 17, 2013	33.95	34.30	33.90	34.27	782,623	+0.47(+1.39%)
Jun 14, 2013	33.85	33.90	33.64	33.80	504,634	-0.08(-0.23%)
Jun 13, 2013	33.27	33.93	33.27	33.87	407,319	+0.54(+1.62%)
Jun 12, 2013	33.69	33.69	33.32	33.33	398,137	-0.16(-0.49%)
Jun 11, 2013	33.57	33.87	33.40	33.50	707,731	-0.34(-1.01%)
Jun 10, 2013	33.98	34.05	33.78	33.84	458,883	-0.11(-0.33%)
Jun 07, 2013	33.63	34.06	33.24	33.95	558,386	+0.45(+1.36%)
Jun 06, 2013	33.15	33.55	33.02	33.50	738,499	+0.31(+0.93%)
Jun 05, 2013	33.61	33.61	33.19	33.19	886,841	-0.45(-1.35%)
Jun 04, 2013	33.52	33.80	33.52	33.64	796,317	+0.08(+0.23%)
Jun 03, 2013	33.58	33.59	33.05	33.57	661,303	+0.01(+0.03%)
May 31, 2013	33.67	34.05	33.52	33.56	614,233	-0.15(-0.46%)
May 30, 2013	33.51	33.88	33.50	33.71	520,629	+0.18(+0.54%)
May 29, 2013	34.43	34.45	33.44	33.53	2,289,102	-1.07(-3.10%)
May 28, 2013	34.76	35.07	34.52	34.60	614,150	+0.20(+0.57%)
May 24, 2013	34.39	34.48	34.07	34.41	495,154	-0.03(-0.07%)
May 23, 2013	34.40	34.62	34.29	34.43	545,683	-0.21(-0.62%)
May 22, 2013	34.82	35.18	34.57	34.65	1,048,172	-0.19(-0.54%)
May 21, 2013	34.87	34.99	34.62	34.83	757,441	+0.00(+0.00%)
May 20, 2013	34.81	35.09	34.80	34.83	530,984	-0.13(-0.37%)
May 17, 2013	34.74	34.99	34.72	34.96	767,685	+0.34(+0.99%)
May 16, 2013	34.52	34.89	34.41	34.62	815,315	+0.00(+0.00%)
May 15, 2013	34.35	34.71	34.18	34.62	610,074	+0.60(+1.78%)
May 13, 2013	33.79	34.04	33.57	34.02	535,839	+0.18(+0.53%)
May 10, 2013	33.68	33.84	33.50	33.84	774,608	+0.20(+0.58%)
May 09, 2013	33.80	33.83	33.56	33.64	660,508	-0.11(-0.33%)
May 08, 2013	33.67	33.76	33.49	33.75	803,168	+0.13(+0.38%)
May 07, 2013	33.62	33.63	33.50	33.62	931,337	+0.07(+0.20%)
May 06, 2013	33.64	33.71	33.48	33.56	765,952	+0.00(+0.00%)
May 03, 2013	33.57	33.56	33.46	33.56	1,114,502	+0.18(+0.54%)
May 02, 2013	33.27	33.50	33.22	33.38	661,816	+0.13(+0.38%)
May 01, 2013	33.43	33.55	33.16	33.25	790,775	-0.26(-0.79%)
Apr 30, 2013	33.26	33.51	33.10	33.51	808,983	+0.27(+0.82%)
Apr 29, 2013	33.08	33.25	33.00	33.24	848,003	+0.27(+0.83%)
Apr 26, 2013	33.38	33.30	32.84	32.97	1,450,283	-0.33(-1.00%)
Apr 25, 2013	34.50	34.50	33.18	33.30	2,355,134	-1.69(-4.82%)
Apr 24, 2013	35.01	35.11	34.85	34.99	1,130,992	+0.12(+0.34%)
Apr 23, 2013	34.39	34.88	34.34	34.87	911,164	+0.56(+1.64%)
Apr 22, 2013	34.07	34.43	33.96	34.31	1,236,116	+0.28(+0.83%)
Apr 19, 2013	33.70	34.27	33.57	34.02	2,899,222	+0.38(+1.14%)
Apr 18, 2013	33.90	33.98	33.45	33.64	1,138,307	-0.09(-0.28%)
Apr 17, 2013	34.12	34.16	33.29	33.73	1,276,972	-0.48(-1.39%)
Apr 16, 2013	33.59	34.34	33.59	34.21	1,228,310	+0.71(+2.11%)
Apr 15, 2013	33.97	34.02	33.45	33.50	1,538,620	-0.66(-1.92%)
Apr 12, 2013	34.16	34.24	33.68	34.16	1,394,956	-0.14(-0.42%)
Apr 11, 2013	34.68	34.70	34.02	34.31	2,174,439	-0.21(-0.62%)
Apr 10, 2013	34.15	34.71	34.15	34.52	1,350,184	+0.40(+1.17%)
Apr 09, 2013	34.41	34.54	33.91	34.12	969,833	-0.28(-0.82%)
Apr 08, 2013	34.02	34.40	33.99	34.40	593,522	+0.42(+1.23%)
Apr 05, 2013	33.97	34.07	33.76	33.98	942,785	-0.37(-1.07%)
Apr 04, 2013	34.21	34.48	34.20	34.35	717,311	+0.22(+0.65%)
Apr 03, 2013	34.62	34.62	34.02	34.13	1,087,468	-0.43(-1.26%)
Apr 02, 2013	34.37	34.66	34.34	34.56	897,723	+0.32(+0.92%)

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.