Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	16.89	17.32	16.81	16.86	4,241,104	-0.37(-2.15%)
Jun 26, 2013	16.81	17.29	16.38	17.23	1,590,935	+0.43(+2.56%)
Jun 25, 2013	15.73	16.90	15.42	16.80	1,725,707	+1.19(+7.62%)
Jun 24, 2013	15.64	15.75	15.31	15.61	390,439	+0.15(+0.97%)
Jun 21, 2013	15.34	15.79	15.33	15.46	1,155,633	+0.19(+1.24%)
Jun 20, 2013	15.46	15.55	15.16	15.27	333,419	-0.35(-2.24%)
Jun 19, 2013	15.67	16.00	15.51	15.62	427,245	-0.10(-0.64%)
Jun 18, 2013	15.88	15.88	15.62	15.72	302,528	-0.16(-1.01%)
Jun 17, 2013	15.31	15.93	15.21	15.88	827,464	+0.69(+4.54%)
Jun 14, 2013	15.44	15.56	15.10	15.19	299,718	-0.29(-1.87%)
Jun 13, 2013	15.25	15.70	15.25	15.48	210,530	+0.22(+1.44%)
Jun 12, 2013	15.45	15.69	15.25	15.26	175,881	-0.15(-0.97%)
Jun 11, 2013	15.55	15.65	15.23	15.41	159,327	-0.27(-1.72%)
Jun 10, 2013	16.00	16.00	15.39	15.68	482,714	-0.31(-1.94%)
Jun 07, 2013	15.73	16.00	15.52	15.99	443,656	+0.27(+1.72%)
Jun 06, 2013	15.26	15.73	15.22	15.72	614,298	+0.40(+2.61%)
Jun 05, 2013	15.20	15.43	15.12	15.32	194,687	+0.06(+0.39%)
Jun 04, 2013	15.03	15.27	14.94	15.26	537,464	+0.27(+1.80%)
Jun 03, 2013	14.69	15.00	14.53	14.99	274,058	+0.39(+2.67%)
May 31, 2013	14.94	14.99	14.58	14.60	1,014,950	-0.36(-2.41%)
May 30, 2013	14.99	15.00	14.71	14.96	335,370	+0.03(+0.20%)
May 29, 2013	14.96	14.97	14.53	14.93	443,379	-0.06(-0.40%)
May 28, 2013	15.36	15.55	14.96	14.99	313,316	-0.23(-1.51%)
May 24, 2013	15.50	15.50	15.17	15.22	202,091	-0.14(-0.91%)
May 23, 2013	15.05	15.40	14.66	15.36	214,833	+0.07(+0.46%)
May 22, 2013	15.82	15.87	15.20	15.29	180,631	-0.53(-3.35%)
May 21, 2013	15.94	16.00	15.61	15.82	144,996	-0.08(-0.50%)
May 20, 2013	15.63	16.07	15.54	15.90	574,757	+0.21(+1.34%)
May 17, 2013	15.75	15.76	15.36	15.69	383,454	+0.19(+1.23%)
May 16, 2013	14.98	15.54	14.98	15.50	416,485	+0.40(+2.65%)
May 15, 2013	15.47	15.62	15.04	15.10	132,170	-0.39(-2.52%)
May 13, 2013	15.15	15.50	15.07	15.49	371,063	+0.29(+1.91%)
May 10, 2013	15.42	15.46	15.00	15.20	546,196	-0.13(-0.85%)
May 09, 2013	15.61	15.64	15.14	15.33	512,181	-0.28(-1.79%)
May 08, 2013	15.55	15.77	15.51	15.61	555,239	+0.11(+0.71%)
May 07, 2013	15.99	15.99	15.09	15.50	1,671,286	-0.99(-6.00%)
May 06, 2013	16.44	16.77	16.40	16.49	589,901	+0.10(+0.61%)
May 03, 2013	15.96	16.40	15.68	16.39	1,194,661	+0.71(+4.53%)
May 02, 2013	15.21	15.96	15.14	15.68	672,872	+0.49(+3.23%)
May 01, 2013	15.19	15.29	15.10	15.19	288,701	-0.03(-0.20%)
Apr 30, 2013	14.79	15.22	14.76	15.22	274,544	+0.42(+2.84%)
Apr 29, 2013	15.30	15.30	14.60	14.80	228,629	-0.42(-2.76%)
Apr 26, 2013	15.82	15.83	15.18	15.22	156,238	-0.61(-3.85%)
Apr 25, 2013	15.95	16.00	15.19	15.83	609,223	-0.11(-0.69%)
Apr 24, 2013	15.76	16.00	15.68	15.94	498,232	+0.15(+0.95%)
Apr 23, 2013	15.58	15.86	15.56	15.79	495,072	+0.24(+1.54%)
Apr 22, 2013	15.20	15.71	15.06	15.55	451,527	+0.41(+2.71%)
Apr 19, 2013	15.10	15.19	14.96	15.14	319,611	+0.03(+0.20%)
Apr 18, 2013	15.03	15.17	14.99	15.11	271,362	+0.06(+0.40%)
Apr 17, 2013	15.05	15.16	14.90	15.05	260,679	-0.17(-1.12%)
Apr 16, 2013	15.00	15.22	14.42	15.22	958,733	+0.11(+0.73%)
Apr 15, 2013	15.00	15.28	14.77	15.11	778,998	+0.06(+0.40%)
Apr 12, 2013	14.73	15.20	14.73	15.05	139,129	+0.22(+1.48%)
Apr 11, 2013	15.35	15.40	14.73	14.83	313,763	-0.52(-3.39%)
Apr 10, 2013	15.50	15.70	15.33	15.35	421,914	+0.01(+0.07%)
Apr 09, 2013	14.97	15.56	14.97	15.34	961,544	+0.36(+2.40%)
Apr 08, 2013	14.85	15.12	14.58	14.98	918,529	+0.35(+2.39%)
Apr 05, 2013	14.47	14.70	14.16	14.63	295,754	-0.01(-0.07%)
Apr 04, 2013	14.34	14.76	14.34	14.64	206,084	+0.35(+2.45%)
Apr 03, 2013	14.56	14.56	13.79	14.29	346,172	-0.36(-2.46%)
Apr 02, 2013	14.57	14.80	14.35	14.65	153,560	+0.09(+0.62%)

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.