Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	13.06	13.09	12.99	13.02	2,519,889	+0.01(+0.08%)
Jun 27, 2013	13.05	13.07	12.97	13.01	2,898,023	+0.06(+0.48%)
Jun 26, 2013	12.93	13.01	12.91	12.95	3,185,716	+0.20(+1.58%)
Jun 25, 2013	12.70	12.79	12.66	12.75	3,915,064	+0.23(+1.83%)
Jun 24, 2013	12.54	12.58	12.37	12.52	20,842,578	-0.19(-1.53%)
Jun 21, 2013	12.85	12.85	12.56	12.72	12,104,761	+0.02(+0.16%)
Jun 20, 2013	12.96	13.04	12.53	12.69	14,931,218	-0.56(-4.24%)
Jun 19, 2013	13.44	13.47	13.24	13.26	5,683,432	-0.28(-2.05%)
Jun 18, 2013	13.47	13.57	13.46	13.53	6,136,292	+0.13(+0.98%)
Jun 17, 2013	13.44	13.48	13.37	13.40	3,909,871	+0.26(+1.95%)
Jun 14, 2013	13.19	13.23	13.12	13.15	9,988,859	-0.14(-1.05%)
Jun 13, 2013	13.06	13.33	13.06	13.28	7,733,086	+0.24(+1.81%)
Jun 12, 2013	13.05	13.09	12.90	13.05	17,043,762	+0.02(+0.16%)
Jun 11, 2013	13.05	13.10	13.00	13.03	5,715,766	-0.20(-1.52%)
Jun 10, 2013	13.35	13.35	13.22	13.23	5,473,869	-0.10(-0.78%)
Jun 07, 2013	13.31	13.34	13.17	13.33	93,123,160	-0.04(-0.31%)
Jun 06, 2013	13.29	13.38	13.22	13.38	12,033,470	+0.05(+0.36%)
Jun 05, 2013	13.56	13.58	13.32	13.33	10,189,032	-0.42(-3.03%)
Jun 04, 2013	13.82	13.83	13.68	13.74	2,547,535	-0.08(-0.55%)
Jun 03, 2013	13.76	13.84	13.70	13.82	3,940,859	+0.14(+1.02%)
May 31, 2013	13.83	13.87	13.66	13.68	4,181,233	-0.15(-1.10%)
May 30, 2013	13.85	13.90	13.80	13.83	3,388,151	-0.12(-0.85%)
May 29, 2013	13.94	14.01	13.91	13.95	4,933,929	-0.28(-1.95%)
May 28, 2013	14.31	14.34	14.22	14.23	4,347,894	+0.16(+1.14%)
May 24, 2013	14.12	14.14	14.04	14.07	5,679,059	-0.10(-0.69%)
May 23, 2013	14.12	14.22	14.03	14.17	8,578,680	-0.26(-1.83%)
May 22, 2013	14.52	14.59	14.39	14.43	4,018,376	-0.15(-1.05%)
May 21, 2013	14.54	14.60	14.51	14.58	4,786,061	+0.01(+0.05%)
May 20, 2013	14.56	14.59	14.53	14.58	3,434,118	+0.13(+0.91%)
May 17, 2013	14.37	14.44	14.35	14.44	1,659,508	+0.10(+0.73%)
May 16, 2013	14.35	14.39	14.32	14.34	1,631,621	-0.05(-0.34%)
May 15, 2013	14.31	14.41	14.29	14.39	4,527,830	+0.06(+0.44%)
May 13, 2013	14.33	14.34	14.28	14.33	2,238,144	-0.10(-0.72%)
May 10, 2013	14.37	14.44	14.37	14.43	2,339,969	+0.07(+0.48%)
May 09, 2013	14.36	14.42	14.34	14.36	4,876,405	-0.08(-0.53%)
May 08, 2013	14.42	14.45	14.39	14.44	4,665,650	+0.01(+0.10%)
May 07, 2013	14.36	14.46	14.36	14.42	5,248,562	+0.12(+0.87%)
May 06, 2013	14.24	14.32	14.24	14.30	2,126,852	+0.07(+0.49%)
May 03, 2013	14.18	14.28	14.15	14.23	3,048,858	+0.12(+0.89%)
May 02, 2013	14.11	14.13	14.05	14.10	5,748,474	+0.05(+0.35%)
May 01, 2013	14.16	14.17	14.01	14.06	3,544,660	-0.15(-1.08%)
Apr 30, 2013	14.10	14.21	14.04	14.21	3,106,604	+0.05(+0.34%)
Apr 29, 2013	14.06	14.21	14.06	14.16	2,493,018	+0.08(+0.59%)
Apr 26, 2013	14.07	14.10	14.06	14.08	2,538,804	-0.03(-0.20%)
Apr 25, 2013	14.01	14.15	13.97	14.10	3,063,633	+0.19(+1.40%)
Apr 24, 2013	13.82	13.94	13.81	13.91	2,860,441	+0.12(+0.86%)
Apr 23, 2013	13.79	13.83	13.72	13.79	4,429,844	-0.03(-0.20%)
Apr 22, 2013	13.74	13.84	13.73	13.82	3,198,921	+0.11(+0.81%)
Apr 19, 2013	13.66	13.75	13.64	13.71	4,294,529	+0.26(+1.91%)
Apr 18, 2013	13.49	13.51	13.41	13.45	3,775,490	+0.01(+0.08%)
Apr 17, 2013	13.49	13.49	13.34	13.44	4,088,007	-0.09(-0.69%)
Apr 16, 2013	13.53	13.57	13.46	13.53	4,216,880	+0.13(+0.98%)
Apr 15, 2013	13.55	13.58	13.38	13.40	5,315,486	-0.28(-2.08%)
Apr 12, 2013	13.73	13.74	13.01	13.69	4,196,920	-0.01(-0.10%)
Apr 11, 2013	13.76	13.76	13.69	13.70	4,066,926	+0.00(+0.00%)
Apr 10, 2013	13.60	13.74	13.60	13.70	3,784,530	+0.19(+1.39%)
Apr 09, 2013	13.44	13.59	13.43	13.51	3,307,667	+0.02(+0.15%)
Apr 08, 2013	13.43	13.50	13.38	13.49	2,739,362	-0.02(-0.15%)
Apr 05, 2013	13.31	13.53	13.28	13.51	8,979,110	-0.26(-1.87%)
Apr 04, 2013	13.72	13.78	13.69	13.77	4,252,778	+0.02(+0.15%)
Apr 03, 2013	13.82	13.85	13.72	13.75	4,236,321	-0.12(-0.90%)
Apr 02, 2013	13.84	13.90	13.81	13.88	11,804,904	+0.22(+1.63%)

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.