Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	33.46	33.62	33.20	33.51	417,302	+0.48(+1.44%)
Jun 26, 2013	31.67	33.09	31.60	33.03	511,193	+1.33(+4.20%)
Jun 25, 2013	31.23	31.73	31.11	31.70	512,140	+0.24(+0.75%)
Jun 24, 2013	31.19	31.90	30.45	31.46	488,800	-0.05(-0.15%)
Jun 21, 2013	31.75	32.13	30.95	31.51	1,769,254	-0.04(-0.11%)
Jun 20, 2013	32.40	32.65	31.23	31.55	483,657	-0.98(-3.02%)
Jun 19, 2013	32.71	32.75	32.40	32.53	463,098	-0.13(-0.41%)
Jun 18, 2013	32.02	32.66	31.88	32.66	622,124	+0.65(+2.02%)
Jun 17, 2013	32.11	32.26	31.81	32.02	512,653	+0.08(+0.26%)
Jun 14, 2013	31.26	32.13	31.26	31.93	434,659	+0.49(+1.54%)
Jun 13, 2013	31.07	31.58	30.77	31.45	218,510	+0.27(+0.86%)
Jun 12, 2013	30.85	31.19	30.60	31.18	361,371	+0.53(+1.72%)
Jun 11, 2013	30.65	31.03	30.35	30.65	266,142	-0.26(-0.85%)
Jun 10, 2013	30.84	30.96	30.40	30.92	178,854	+0.27(+0.88%)
Jun 07, 2013	30.13	30.69	29.98	30.65	165,751	+0.65(+2.15%)
Jun 06, 2013	29.73	30.02	29.35	30.00	373,579	+0.21(+0.69%)
Jun 05, 2013	30.08	30.10	29.76	29.79	348,892	-0.36(-1.18%)
Jun 04, 2013	30.42	30.76	30.14	30.15	475,858	-0.33(-1.07%)
Jun 03, 2013	30.46	30.70	29.73	30.48	453,721	+0.10(+0.32%)
May 31, 2013	30.76	30.80	30.35	30.38	290,341	-0.42(-1.37%)
May 30, 2013	31.48	31.48	30.47	30.80	636,825	-0.67(-2.13%)
May 29, 2013	32.08	32.08	31.29	31.47	507,031	-0.65(-2.01%)
May 28, 2013	31.76	32.12	31.65	32.12	769,387	+0.44(+1.39%)
May 24, 2013	31.54	31.74	31.27	31.68	300,872	+0.15(+0.48%)
May 23, 2013	31.35	31.57	31.11	31.53	576,880	-0.35(-1.10%)
May 22, 2013	31.72	31.89	31.64	31.88	835,070	+0.16(+0.50%)
May 21, 2013	31.62	31.75	31.56	31.72	896,507	+0.10(+0.31%)
May 20, 2013	31.55	31.63	31.47	31.62	704,245	+0.02(+0.07%)
May 17, 2013	31.57	31.70	31.50	31.60	699,812	+0.10(+0.31%)
May 16, 2013	31.52	31.58	31.45	31.50	586,543	-0.06(-0.18%)
May 15, 2013	31.56	31.62	31.13	31.56	1,549,386	-1.09(-3.35%)
May 13, 2013	32.35	32.73	32.02	32.66	149,031	+0.24(+0.73%)
May 10, 2013	32.38	32.83	32.15	32.42	311,690	+0.15(+0.46%)
May 09, 2013	32.20	32.44	32.00	32.27	207,132	+0.10(+0.30%)
May 08, 2013	31.50	32.21	31.50	32.17	307,199	+0.69(+2.20%)
May 07, 2013	30.99	31.50	30.94	31.48	180,152	+0.40(+1.30%)
May 06, 2013	31.02	31.15	30.77	31.08	252,580	+0.23(+0.75%)
May 03, 2013	30.84	31.18	30.70	30.84	233,354	+0.05(+0.15%)
May 02, 2013	30.70	31.12	30.34	30.80	324,689	+0.09(+0.30%)
May 01, 2013	31.04	31.36	30.55	30.70	316,470	-0.52(-1.65%)
Apr 30, 2013	30.67	31.33	30.35	31.22	563,335	+0.61(+2.01%)
Apr 29, 2013	30.24	30.74	30.05	30.61	165,490	+0.58(+1.93%)
Apr 26, 2013	29.91	30.28	29.70	30.03	168,304	-0.16(-0.53%)
Apr 25, 2013	30.49	30.67	30.04	30.19	555,504	-0.09(-0.31%)
Apr 24, 2013	30.12	30.73	30.10	30.28	319,584	+0.21(+0.70%)
Apr 23, 2013	29.82	30.28	29.81	30.07	262,470	+0.25(+0.83%)
Apr 22, 2013	30.11	30.27	29.82	29.82	154,757	-0.09(-0.29%)
Apr 19, 2013	29.77	30.18	29.77	29.91	159,479	+0.12(+0.40%)
Apr 18, 2013	29.55	30.01	29.45	29.79	259,704	+0.28(+0.94%)
Apr 17, 2013	29.50	29.84	29.35	29.51	112,229	-0.23(-0.78%)
Apr 16, 2013	29.42	30.11	29.32	29.75	158,426	+0.58(+1.98%)
Apr 15, 2013	29.45	29.46	29.09	29.17	203,043	-0.36(-1.22%)
Apr 12, 2013	29.56	29.67	29.34	29.53	218,595	-0.26(-0.86%)
Apr 11, 2013	29.76	29.86	29.36	29.79	166,029	+0.13(+0.43%)
Apr 10, 2013	30.01	30.05	29.61	29.66	331,493	-0.16(-0.54%)
Apr 09, 2013	29.62	29.99	29.53	29.82	237,956	+0.37(+1.24%)
Apr 08, 2013	29.13	29.88	29.02	29.45	357,991	+0.42(+1.44%)
Apr 05, 2013	28.77	29.31	28.61	29.03	231,724	-0.12(-0.41%)
Apr 04, 2013	29.06	29.32	28.96	29.15	150,452	+0.10(+0.34%)
Apr 03, 2013	29.83	30.01	28.94	29.06	332,181	-0.82(-2.74%)
Apr 02, 2013	29.87	30.21	29.78	29.87	344,582	-0.21(-0.68%)

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.