Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	14.85	15.08	14.63	15.05	11,885,922	+0.20(+1.36%)
Jun 27, 2013	14.49	14.89	14.46	14.85	6,835,139	+0.46(+3.20%)
Jun 26, 2013	14.46	14.46	14.18	14.39	5,243,918	+0.04(+0.27%)
Jun 25, 2013	14.53	14.67	14.25	14.35	6,792,724	-0.06(-0.43%)
Jun 24, 2013	14.43	14.53	14.07	14.41	8,639,033	-0.23(-1.60%)
Jun 21, 2013	14.97	15.03	14.64	14.64	17,426,978	-0.31(-2.08%)
Jun 20, 2013	14.86	15.14	14.78	14.95	13,687,717	+0.05(+0.31%)
Jun 19, 2013	14.89	15.03	14.74	14.91	8,032,145	+0.00(+0.00%)
Jun 18, 2013	14.88	15.06	14.88	14.91	5,237,510	+0.05(+0.37%)
Jun 17, 2013	14.93	15.00	14.74	14.85	6,494,287	+0.01(+0.05%)
Jun 14, 2013	14.98	15.29	14.78	14.85	8,310,980	-0.17(-1.14%)
Jun 13, 2013	14.29	15.05	14.28	15.02	10,773,824	+0.69(+4.79%)
Jun 12, 2013	14.36	14.57	14.25	14.33	5,683,878	+0.07(+0.49%)
Jun 11, 2013	14.68	14.68	14.23	14.26	7,193,004	-0.57(-3.84%)
Jun 10, 2013	14.85	14.92	14.65	14.83	8,995,275	-0.02(-0.16%)
Jun 07, 2013	14.43	14.87	14.34	14.85	9,849,083	+0.46(+3.19%)
Jun 06, 2013	14.61	14.88	14.17	14.39	11,621,884	-0.05(-0.38%)
Jun 05, 2013	13.51	14.56	13.42	14.45	21,525,534	+0.90(+6.61%)
Jun 04, 2013	13.57	13.69	13.50	13.55	6,657,074	-0.09(-0.63%)
Jun 03, 2013	13.79	13.86	13.60	13.64	7,900,835	-0.18(-1.30%)
May 31, 2013	13.97	14.07	13.82	13.82	5,738,791	-0.22(-1.55%)
May 30, 2013	14.06	14.17	13.95	14.04	5,689,735	+0.02(+0.11%)
May 29, 2013	13.57	14.09	13.55	14.02	12,490,075	+0.41(+2.98%)
May 28, 2013	13.65	13.79	13.56	13.61	6,420,920	+0.09(+0.69%)
May 24, 2013	13.43	13.54	13.36	13.52	7,210,566	+0.05(+0.40%)
May 23, 2013	13.37	13.55	13.37	13.47	8,975,023	-0.11(-0.80%)
May 22, 2013	13.73	13.76	13.51	13.58	11,985,088	-0.17(-1.25%)
May 21, 2013	13.69	13.81	13.63	13.75	6,422,680	+0.05(+0.34%)
May 20, 2013	13.70	13.81	13.61	13.70	5,914,275	-0.02(-0.17%)
May 17, 2013	13.77	13.82	13.62	13.72	8,155,678	-0.13(-0.96%)
May 16, 2013	13.79	14.04	13.63	13.86	15,248,785	+0.55(+4.16%)
May 15, 2013	13.33	13.35	13.12	13.30	8,600,054	-0.16(-1.16%)
May 13, 2013	13.47	13.56	13.40	13.46	5,885,438	-0.07(-0.52%)
May 10, 2013	13.55	13.65	13.42	13.53	7,110,350	+0.02(+0.12%)
May 09, 2013	13.43	13.59	13.36	13.51	6,824,519	+0.04(+0.29%)
May 08, 2013	13.00	13.50	12.99	13.47	10,406,303	+0.38(+2.92%)
May 07, 2013	13.12	13.24	12.98	13.09	7,948,235	-0.10(-0.77%)
May 06, 2013	12.91	13.22	12.84	13.19	13,602,759	+0.35(+2.73%)
May 03, 2013	12.79	12.92	12.70	12.84	5,886,013	+0.14(+1.10%)
May 02, 2013	12.75	12.83	12.65	12.70	10,542,330	-0.01(-0.06%)
May 01, 2013	12.85	13.01	12.65	12.71	10,513,708	-0.19(-1.45%)
Apr 30, 2013	12.52	13.13	12.48	12.90	14,820,929	+0.38(+3.05%)
Apr 29, 2013	12.34	12.63	12.32	12.52	12,392,456	+0.21(+1.71%)
Apr 26, 2013	12.36	12.42	12.30	12.30	9,595,598	-0.09(-0.75%)
Apr 25, 2013	12.30	12.57	12.21	12.40	11,522,132	+0.17(+1.40%)
Apr 24, 2013	12.58	12.83	12.17	12.23	43,962,780	-1.30(-9.62%)
Apr 23, 2013	13.45	13.79	13.38	13.53	17,813,254	+0.19(+1.40%)
Apr 22, 2013	13.33	13.43	13.19	13.34	6,267,532	+0.02(+0.12%)
Apr 19, 2013	13.55	13.60	13.29	13.33	8,124,321	-0.17(-1.27%)
Apr 18, 2013	13.86	13.90	13.44	13.50	5,978,077	-0.30(-2.15%)
Apr 17, 2013	14.01	14.18	13.74	13.79	6,282,994	-0.34(-2.43%)
Apr 16, 2013	14.21	14.29	13.96	14.14	7,327,549	+0.03(+0.22%)
Apr 15, 2013	14.48	14.64	14.09	14.11	7,335,266	-0.48(-3.31%)
Apr 12, 2013	14.40	14.60	14.22	14.59	7,153,815	+0.12(+0.86%)
Apr 11, 2013	14.57	14.64	14.31	14.46	8,498,190	-0.22(-1.49%)
Apr 10, 2013	14.16	14.85	14.13	14.68	15,039,682	+0.65(+4.67%)
Apr 09, 2013	13.89	14.15	13.88	14.03	5,340,407	+0.13(+0.95%)
Apr 08, 2013	13.73	13.94	13.65	13.89	6,271,388	+0.22(+1.60%)
Apr 05, 2013	13.24	13.75	13.05	13.68	16,738,033	-0.44(-3.15%)
Apr 04, 2013	14.28	14.28	13.97	14.12	7,005,546	-0.12(-0.82%)
Apr 03, 2013	14.27	14.51	14.18	14.24	5,824,883	+0.00(+0.00%)
Apr 02, 2013	14.50	14.60	14.22	14.24	6,643,670	-0.21(-1.46%)

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.