Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	20.37	20.50	20.12	20.33	1,245,413	-0.07(-0.32%)
Jun 27, 2013	20.31	20.56	20.15	20.39	910,348	+0.25(+1.27%)
Jun 26, 2013	20.14	20.33	19.97	20.14	1,484,507	+0.21(+1.05%)
Jun 25, 2013	19.92	20.11	19.80	19.93	1,793,859	+0.25(+1.30%)
Jun 24, 2013	19.69	19.96	19.35	19.67	2,293,541	-0.32(-1.60%)
Jun 21, 2013	20.33	20.38	19.69	19.99	2,881,437	-0.18(-0.88%)
Jun 20, 2013	20.79	20.79	20.05	20.17	2,422,333	-0.82(-3.92%)
Jun 19, 2013	21.38	21.54	20.99	20.99	1,340,543	-0.44(-2.04%)
Jun 18, 2013	21.32	21.49	21.14	21.43	938,130	+0.16(+0.74%)
Jun 17, 2013	21.22	21.47	21.18	21.28	852,173	+0.17(+0.81%)
Jun 14, 2013	21.09	21.37	21.04	21.11	864,682	-0.01(-0.03%)
Jun 13, 2013	20.60	21.20	20.58	21.11	1,562,528	+0.47(+2.28%)
Jun 12, 2013	20.88	20.90	20.55	20.64	1,639,487	-0.01(-0.03%)
Jun 11, 2013	20.49	20.84	20.34	20.65	4,986,048	+0.00(+0.00%)
Jun 10, 2013	20.71	20.80	20.46	20.65	4,261,232	+0.01(+0.03%)
Jun 07, 2013	20.58	20.70	20.30	20.64	4,241,725	+0.23(+1.11%)
Jun 06, 2013	20.03	20.42	19.88	20.41	1,502,115	+0.37(+1.84%)
Jun 05, 2013	20.29	20.45	20.00	20.05	2,116,993	-0.29(-1.40%)
Jun 04, 2013	20.53	20.67	20.10	20.33	1,799,740	-0.21(-1.01%)
Jun 03, 2013	20.77	20.77	19.96	20.54	2,582,955	-0.19(-0.94%)
May 31, 2013	20.88	21.18	20.73	20.73	1,600,139	-0.25(-1.20%)
May 30, 2013	21.02	21.19	20.91	20.99	1,492,461	+0.02(+0.09%)
May 29, 2013	21.39	21.41	20.85	20.97	2,145,822	-0.57(-2.65%)
May 28, 2013	21.64	21.77	21.40	21.54	1,385,637	+0.16(+0.73%)
May 24, 2013	21.47	21.47	21.22	21.38	1,501,106	-0.22(-1.02%)
May 23, 2013	21.24	21.63	21.13	21.60	1,742,113	+0.10(+0.48%)
May 22, 2013	21.90	22.02	21.37	21.50	1,729,428	-0.40(-1.83%)
May 21, 2013	22.00	22.08	21.74	21.90	1,547,913	-0.05(-0.21%)
May 20, 2013	22.10	22.21	21.92	21.94	1,173,370	-0.21(-0.94%)
May 17, 2013	21.91	22.19	21.90	22.15	3,149,900	+0.30(+1.36%)
May 16, 2013	21.99	22.09	21.79	21.85	1,587,746	-0.25(-1.14%)
May 15, 2013	21.98	22.13	21.93	22.11	1,301,793	+0.32(+1.49%)
May 13, 2013	21.70	21.84	21.52	21.78	953,834	+0.09(+0.42%)
May 10, 2013	21.50	21.72	21.46	21.69	1,028,611	+0.21(+1.00%)
May 09, 2013	21.54	21.75	21.45	21.48	1,325,413	-0.07(-0.33%)
May 08, 2013	21.41	21.55	21.35	21.55	953,540	+0.12(+0.57%)
May 07, 2013	21.23	21.45	21.15	21.43	1,252,887	+0.30(+1.41%)
May 06, 2013	21.28	21.32	21.04	21.13	1,352,733	-0.15(-0.70%)
May 03, 2013	21.03	21.32	20.80	21.28	1,706,160	+0.48(+2.31%)
May 02, 2013	20.54	20.82	20.47	20.80	1,839,210	+0.34(+1.68%)
May 01, 2013	20.84	20.90	20.45	20.45	2,077,557	-0.43(-2.08%)
Apr 30, 2013	20.92	20.99	20.75	20.89	2,122,301	-0.06(-0.28%)
Apr 29, 2013	21.06	21.13	20.79	20.95	2,421,924	-0.16(-0.77%)
Apr 26, 2013	21.26	21.80	20.78	21.11	2,786,915	-0.69(-3.18%)
Apr 25, 2013	21.75	21.95	21.68	21.80	1,479,162	+0.17(+0.81%)
Apr 24, 2013	21.67	21.74	21.52	21.63	895,553	-0.01(-0.06%)
Apr 23, 2013	21.41	21.73	21.30	21.64	1,414,923	+0.37(+1.74%)
Apr 22, 2013	21.09	21.33	20.86	21.27	946,813	+0.23(+1.08%)
Apr 19, 2013	20.61	21.17	20.51	21.04	2,789,278	+0.36(+1.72%)
Apr 18, 2013	21.11	21.15	20.61	20.69	1,682,351	-0.36(-1.69%)
Apr 17, 2013	21.39	21.39	20.90	21.04	1,926,765	-0.48(-2.23%)
Apr 16, 2013	21.30	21.52	21.08	21.52	1,592,748	+0.43(+2.06%)
Apr 15, 2013	21.79	21.87	21.09	21.09	1,825,198	-0.80(-3.67%)
Apr 12, 2013	21.81	22.07	21.79	21.89	1,235,461	+0.00(+0.00%)
Apr 11, 2013	21.66	22.03	21.63	21.89	1,544,752	+0.27(+1.26%)
Apr 10, 2013	21.38	21.66	21.32	21.62	2,072,454	+0.31(+1.46%)
Apr 09, 2013	21.55	21.57	21.15	21.31	1,594,358	-0.21(-0.96%)
Apr 08, 2013	21.15	21.52	21.12	21.52	1,993,450	+0.38(+1.78%)
Apr 05, 2013	20.80	21.15	20.45	21.14	1,686,087	+0.00(+0.00%)
Apr 04, 2013	21.11	21.31	21.03	21.14	1,688,983	+0.08(+0.37%)
Apr 03, 2013	21.69	21.73	20.89	21.06	2,310,940	-0.66(-3.04%)
Apr 02, 2013	21.74	21.91	21.61	21.72	1,395,709	+0.03(+0.12%)

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.