Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	26.00	27.22	25.61	27.05	205,289	+1.57(+6.16%)
Jun 26, 2013	25.96	25.97	25.48	25.48	2,800	-1.45(-5.38%)
Jun 25, 2013	26.98	27.03	26.88	26.93	36,936	-0.21(-0.77%)
Jun 24, 2013	27.55	27.16	26.84	27.14	45,100	-0.41(-1.49%)
Jun 21, 2013	27.50	27.58	27.37	27.55	3,500	+0.50(+1.85%)
Jun 20, 2013	27.35	27.71	26.70	27.05	63,625	-2.30(-7.84%)
Jun 19, 2013	29.86	30.09	29.35	29.35	102,269	-0.26(-0.88%)
Jun 18, 2013	29.25	30.04	29.25	29.61	18,074	-0.51(-1.69%)
Jun 17, 2013	30.30	30.30	30.12	30.12	17,800	-0.36(-1.17%)
Jun 14, 2013	30.45	30.48	30.43	30.48	7,425	+0.32(+1.05%)
Jun 13, 2013	30.57	30.57	29.84	30.16	75,400	-0.15(-0.49%)
Jun 12, 2013	30.55	30.55	29.92	30.31	18,500	+0.31(+1.03%)
Jun 11, 2013	29.76	30.00	29.76	30.00	11,700	+0.02(+0.06%)
Jun 10, 2013	30.04	30.06	29.98	29.98	10,300	-0.27(-0.89%)
Jun 07, 2013	30.41	30.62	30.25	30.25	20,000	-0.81(-2.61%)
Jun 06, 2013	31.06	31.06	31.06	31.06	10,600	-0.22(-0.70%)
Jun 05, 2013	31.36	31.37	31.28	31.28	18,800	+0.43(+1.39%)
Jun 04, 2013	31.03	31.18	30.66	30.85	11,700	-0.53(-1.69%)
Jun 03, 2013	30.93	31.72	30.93	31.38	85,288	+0.57(+1.85%)
May 31, 2013	30.91	30.91	30.68	30.81	19,500	-0.82(-2.59%)
May 30, 2013	31.66	31.89	31.48	31.63	20,200	+0.79(+2.56%)
May 29, 2013	30.84	30.84	30.84	30.84	10,000	+0.00(+0.00%)
May 28, 2013	30.93	31.21	30.81	30.84	12,700	-0.07(-0.23%)
May 24, 2013	31.07	31.07	30.91	30.91	2,650	-0.03(-0.10%)
May 23, 2013	30.84	30.94	30.84	30.94	4,850	-0.60(-1.90%)
May 22, 2013	31.32	32.24	31.05	31.54	24,820	+0.85(+2.78%)
May 21, 2013	30.69	30.69	30.69	30.69	300	-1.22(-3.83%)
May 20, 2013	30.05	31.91	29.80	31.91	8,310	+0.46(+1.46%)
May 16, 2013	31.45	31.45	31.45	31.45	0	-0.04(-0.12%)
May 15, 2013	31.75	31.75	31.15	31.49	8,631	-1.34(-4.08%)
May 13, 2013	32.89	32.89	32.83	32.83	3,000	+0.63(+1.96%)
May 10, 2013	32.21	32.26	32.20	32.20	470	-0.58(-1.77%)
May 09, 2013	32.96	33.11	32.78	32.78	8,900	-0.31(-0.93%)
May 08, 2013	33.10	33.19	32.97	33.09	12,400	-0.03(-0.10%)
May 07, 2013	32.05	33.12	32.05	33.12	17,300	-0.04(-0.12%)
May 06, 2013	33.21	33.36	33.13	33.16	7,845	-0.25(-0.75%)
May 03, 2013	33.24	33.42	32.98	33.41	43,100	+0.43(+1.29%)
May 02, 2013	33.30	33.34	32.94	32.98	19,625	-0.22(-0.65%)
May 01, 2013	33.08	33.20	32.25	33.20	44,539	-0.44(-1.31%)
Apr 30, 2013	33.64	33.65	33.40	33.64	17,223	+0.00(+0.00%)
Apr 29, 2013	33.67	33.91	33.54	33.64	20,500	+0.49(+1.47%)
Apr 26, 2013	33.94	33.98	32.89	33.15	74,500	-0.49(-1.45%)
Apr 25, 2013	32.50	33.78	32.50	33.64	70,013	+1.67(+5.22%)
Apr 24, 2013	32.11	32.13	31.97	31.97	14,050	+0.17(+0.53%)
Apr 23, 2013	32.33	32.33	31.56	31.80	19,100	-0.65(-2.00%)
Apr 22, 2013	32.45	32.45	32.45	32.45	3,100	+0.33(+1.03%)
Apr 19, 2013	32.15	32.35	31.81	32.12	22,900	+0.01(+0.03%)
Apr 18, 2013	32.14	32.42	32.06	32.11	77,601	-0.06(-0.19%)
Apr 17, 2013	32.46	32.80	32.03	32.17	138,700	-0.36(-1.11%)
Apr 16, 2013	32.41	32.95	32.28	32.53	47,300	+0.91(+2.88%)
Apr 15, 2013	33.10	33.10	31.59	31.62	260,783	-4.68(-12.89%)
Apr 12, 2013	37.55	37.55	36.16	36.30	135,950	-2.13(-5.54%)
Apr 11, 2013	38.42	38.70	38.34	38.43	112,700	+0.01(+0.03%)
Apr 10, 2013	38.83	38.83	38.42	38.42	8,200	-0.50(-1.28%)
Apr 09, 2013	38.16	39.00	38.16	38.92	50,713	+1.04(+2.75%)
Apr 08, 2013	37.82	38.02	37.82	37.88	43,600	-0.17(-0.45%)
Apr 05, 2013	37.74	38.05	37.69	38.05	71,100	+0.61(+1.63%)
Apr 04, 2013	37.24	37.52	37.13	37.44	58,500	-0.04(-0.11%)
Apr 03, 2013	37.98	37.99	37.33	37.48	62,700	-0.51(-1.34%)
Apr 02, 2013	38.45	38.72	37.96	37.99	41,900	-1.05(-2.69%)

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.