Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	22.48	24.80	22.44	24.73	13,961,380	+1.94(+8.51%)
Jun 27, 2013	22.65	23.04	22.53	22.79	10,639,834	+0.44(+1.97%)
Jun 26, 2013	22.37	22.88	22.22	22.35	12,420,906	-1.09(-4.65%)
Jun 25, 2013	23.64	23.86	23.04	23.44	7,510,485	-0.14(-0.59%)
Jun 24, 2013	23.88	24.33	23.47	23.58	10,611,720	-1.01(-4.11%)
Jun 21, 2013	24.06	24.60	23.47	24.59	12,281,902	+0.64(+2.67%)
Jun 20, 2013	24.77	24.94	23.57	23.95	15,715,692	-2.25(-8.59%)
Jun 19, 2013	27.14	27.26	26.12	26.20	6,637,612	-0.94(-3.46%)
Jun 18, 2013	27.58	27.74	26.95	27.14	5,724,389	-0.73(-2.62%)
Jun 17, 2013	27.69	28.00	27.60	27.87	4,287,304	+0.13(+0.47%)
Jun 14, 2013	28.62	28.63	27.68	27.74	5,569,627	-0.73(-2.56%)
Jun 13, 2013	27.76	28.48	27.68	28.47	5,905,754	+0.44(+1.57%)
Jun 12, 2013	27.75	28.55	27.56	28.03	6,362,228	+0.26(+0.94%)
Jun 11, 2013	27.82	28.28	27.73	27.77	6,143,966	-0.87(-3.04%)
Jun 10, 2013	28.44	28.87	27.94	28.64	4,249,271	+0.09(+0.32%)
Jun 07, 2013	29.13	29.28	28.29	28.55	7,628,439	-1.32(-4.42%)
Jun 06, 2013	29.26	30.04	29.12	29.87	6,154,489	+0.51(+1.74%)
Jun 05, 2013	29.43	29.98	29.02	29.36	5,015,474	-0.02(-0.07%)
Jun 04, 2013	29.45	29.56	28.79	29.38	5,076,575	-0.53(-1.77%)
Jun 03, 2013	29.46	30.33	29.43	29.91	6,751,403	+0.80(+2.75%)
May 31, 2013	28.84	29.15	28.65	29.11	7,163,558	-0.17(-0.58%)
May 30, 2013	28.37	29.29	28.28	29.28	8,744,355	+1.54(+5.55%)
May 29, 2013	26.68	27.77	26.64	27.74	6,966,657	+1.22(+4.60%)
May 28, 2013	26.85	27.27	26.30	26.52	7,154,101	-0.31(-1.16%)
May 24, 2013	27.08	27.56	26.54	26.83	7,197,003	-0.40(-1.47%)
May 23, 2013	27.65	27.77	27.12	27.23	5,419,243	+0.08(+0.29%)
May 22, 2013	27.08	28.02	26.72	27.15	9,538,908	+0.51(+1.91%)
May 21, 2013	26.61	27.23	26.23	26.64	7,319,751	-0.64(-2.35%)
May 20, 2013	25.54	27.40	25.54	27.28	7,792,272	+1.46(+5.65%)
May 17, 2013	26.40	26.44	25.78	25.82	9,362,550	-1.07(-3.98%)
May 16, 2013	26.94	27.59	26.50	26.89	8,618,596	-0.41(-1.50%)
May 15, 2013	28.16	28.30	27.24	27.30	8,973,160	-1.87(-6.41%)
May 13, 2013	29.48	29.66	29.05	29.17	4,046,412	-0.58(-1.95%)
May 10, 2013	28.95	29.76	28.70	29.75	8,798,793	-0.04(-0.13%)
May 09, 2013	29.70	30.95	29.57	29.79	7,484,748	-0.50(-1.65%)
May 08, 2013	28.76	30.31	28.53	30.29	7,990,227	+1.81(+6.36%)
May 07, 2013	28.64	28.86	28.18	28.48	6,675,796	-0.44(-1.52%)
May 06, 2013	29.11	29.15	28.80	28.92	3,158,163	+0.02(+0.07%)
May 03, 2013	28.82	29.16	28.68	28.90	5,951,099	+0.22(+0.77%)
May 02, 2013	28.69	29.10	28.20	28.68	6,996,567	-0.17(-0.59%)
May 01, 2013	28.80	29.14	28.21	28.85	8,213,479	-0.73(-2.47%)
Apr 30, 2013	28.70	29.59	28.02	29.58	9,306,744	+0.75(+2.60%)
Apr 29, 2013	29.39	29.72	28.67	28.83	6,962,414	-0.01(-0.03%)
Apr 26, 2013	30.07	29.90	28.68	28.84	7,625,537	-1.06(-3.55%)
Apr 25, 2013	30.01	30.63	29.76	29.90	9,826,254	+0.47(+1.60%)
Apr 24, 2013	28.31	29.52	28.17	29.43	8,046,020	+1.68(+6.05%)
Apr 23, 2013	28.31	28.31	27.55	27.75	6,831,682	-0.81(-2.84%)
Apr 22, 2013	28.64	28.75	28.15	28.56	7,219,227	+0.70(+2.51%)
Apr 19, 2013	28.29	28.46	27.43	27.86	8,070,845	+0.02(+0.07%)
Apr 18, 2013	27.56	28.35	27.39	27.84	9,525,825	+0.63(+2.32%)
Apr 17, 2013	27.73	28.28	27.11	27.21	13,609,453	-0.57(-2.05%)
Apr 16, 2013	28.29	28.74	27.56	27.78	12,200,824	+0.09(+0.33%)
Apr 15, 2013	27.62	28.68	27.20	27.69	19,440,024	-1.99(-6.70%)
Apr 12, 2013	30.56	30.72	29.57	29.68	13,532,261	-1.53(-4.90%)
Apr 11, 2013	31.51	31.89	31.13	31.21	4,689,055	-0.35(-1.11%)
Apr 10, 2013	32.13	32.63	31.37	31.56	7,513,384	-0.85(-2.62%)
Apr 09, 2013	31.52	32.70	31.37	32.41	6,131,727	+1.01(+3.22%)
Apr 08, 2013	31.75	31.86	31.20	31.40	4,831,335	-0.39(-1.23%)
Apr 05, 2013	32.00	32.38	31.58	31.79	7,138,792	+0.22(+0.70%)
Apr 04, 2013	31.01	31.97	30.62	31.57	7,617,782	+0.35(+1.12%)
Apr 03, 2013	32.30	32.48	30.91	31.22	10,598,753	-1.17(-3.61%)
Apr 02, 2013	33.10	33.20	32.28	32.39	7,232,776	-1.05(-3.14%)

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.