Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	17.37	17.49	16.83	16.85	1,066,491	-0.24(-1.40%)
Jun 26, 2013	17.08	17.16	16.79	17.09	331,178	+0.11(+0.65%)
Jun 25, 2013	16.77	17.18	16.65	16.98	382,375	+0.32(+1.92%)
Jun 24, 2013	16.90	16.93	16.57	16.66	439,286	-0.46(-2.69%)
Jun 21, 2013	16.67	17.85	16.39	17.12	3,012,210	+0.95(+5.88%)
Jun 20, 2013	16.22	16.35	15.88	16.17	809,913	-0.23(-1.40%)
Jun 19, 2013	16.69	16.69	16.30	16.40	491,944	-0.35(-2.09%)
Jun 18, 2013	16.70	16.83	16.52	16.75	464,379	+0.13(+0.78%)
Jun 17, 2013	17.44	17.63	16.46	16.62	898,050	-1.30(-7.25%)
Jun 14, 2013	18.21	18.25	17.90	17.92	112,937	-0.28(-1.54%)
Jun 13, 2013	18.75	18.75	18.04	18.20	237,981	-0.61(-3.24%)
Jun 12, 2013	18.93	19.00	18.74	18.81	102,467	-0.04(-0.21%)
Jun 11, 2013	19.18	19.19	18.82	18.85	90,054	-0.51(-2.63%)
Jun 10, 2013	19.68	19.78	19.09	19.36	101,770	-0.25(-1.27%)
Jun 07, 2013	19.30	19.69	19.09	19.61	118,674	+0.43(+2.24%)
Jun 06, 2013	18.99	19.24	18.83	19.18	138,149	+0.16(+0.84%)
Jun 05, 2013	19.43	19.73	18.98	19.02	184,993	-0.46(-2.36%)
Jun 04, 2013	19.11	19.62	18.95	19.48	134,458	+0.34(+1.78%)
Jun 03, 2013	19.94	19.94	18.89	19.14	356,987	-0.80(-4.01%)
May 31, 2013	19.68	20.30	19.64	19.94	122,718	+0.14(+0.71%)
May 30, 2013	19.53	19.80	19.44	19.80	68,549	+0.33(+1.69%)
May 29, 2013	19.52	19.80	19.43	19.47	69,835	-0.12(-0.61%)
May 28, 2013	19.14	19.89	18.97	19.59	489,156	+0.55(+2.89%)
May 24, 2013	18.92	19.04	18.80	19.04	207,181	+0.04(+0.21%)
May 23, 2013	18.69	19.05	18.63	19.00	97,478	+0.20(+1.06%)
May 22, 2013	19.02	19.57	18.69	18.80	456,940	-0.23(-1.21%)
May 21, 2013	17.79	19.11	17.79	19.03	705,634	+1.20(+6.73%)
May 20, 2013	17.94	18.05	17.82	17.83	629,163	-0.18(-1.00%)
May 17, 2013	18.00	18.06	17.93	18.01	171,346	+0.02(+0.11%)
May 16, 2013	18.14	18.20	17.90	17.99	195,595	-0.15(-0.83%)
May 15, 2013	17.38	18.16	17.24	18.14	877,114	+0.84(+4.86%)
May 13, 2013	17.46	17.54	17.21	17.30	305,289	-0.15(-0.86%)
May 10, 2013	17.18	17.61	17.16	17.45	592,317	+0.34(+1.99%)
May 09, 2013	17.10	17.30	17.06	17.11	376,860	+0.02(+0.12%)
May 08, 2013	17.20	17.40	17.03	17.09	580,395	-0.10(-0.58%)
May 07, 2013	17.34	17.44	17.14	17.19	250,860	-0.13(-0.75%)
May 06, 2013	17.34	17.52	17.20	17.32	131,301	+0.02(+0.12%)
May 03, 2013	17.46	17.53	17.27	17.30	153,776	-0.04(-0.23%)
May 02, 2013	17.44	17.70	17.25	17.34	196,230	-0.35(-1.98%)
May 01, 2013	18.20	18.20	17.68	17.69	156,841	-0.53(-2.91%)
Apr 30, 2013	18.15	18.42	18.00	18.22	305,139	+0.09(+0.50%)
Apr 29, 2013	18.24	18.35	18.09	18.13	135,712	+0.03(+0.17%)
Apr 26, 2013	18.11	18.13	17.94	18.10	143,383	-0.06(-0.33%)
Apr 25, 2013	18.35	18.59	18.13	18.16	130,186	-0.02(-0.11%)
Apr 24, 2013	18.25	18.71	18.12	18.18	164,081	-0.04(-0.22%)
Apr 23, 2013	18.11	18.35	18.11	18.22	118,219	+0.25(+1.39%)
Apr 22, 2013	18.00	18.05	17.75	17.97	139,733	+0.03(+0.17%)
Apr 19, 2013	17.76	18.01	17.70	17.94	139,048	+0.21(+1.18%)
Apr 18, 2013	18.04	18.05	17.62	17.73	191,803	-0.23(-1.28%)
Apr 17, 2013	18.33	18.40	17.78	17.96	171,936	-0.39(-2.13%)
Apr 16, 2013	18.43	18.43	18.26	18.35	104,377	+0.12(+0.66%)
Apr 15, 2013	18.96	19.08	18.22	18.23	216,686	-0.83(-4.35%)
Apr 12, 2013	18.93	19.14	18.84	19.06	114,121	+0.06(+0.32%)
Apr 11, 2013	19.03	19.14	18.90	19.00	113,139	+0.01(+0.05%)
Apr 10, 2013	19.51	19.69	18.78	18.99	379,220	-0.77(-3.90%)
Apr 09, 2013	20.01	20.01	19.76	19.76	213,277	-0.14(-0.70%)
Apr 08, 2013	20.07	20.12	19.81	19.90	152,483	-0.08(-0.40%)
Apr 05, 2013	20.06	20.20	19.86	19.98	70,099	-0.45(-2.20%)
Apr 04, 2013	20.68	20.71	20.31	20.43	94,461	-0.20(-0.97%)
Apr 03, 2013	20.88	21.06	20.42	20.63	380,131	-0.15(-0.72%)
Apr 02, 2013	20.68	20.90	20.49	20.78	287,203	+0.28(+1.37%)

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.