Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	21.54	21.79	21.34	21.51	2,875,272	+0.04(+0.18%)
Jun 26, 2013	21.85	21.85	21.38	21.47	574,908	-0.26(-1.21%)
Jun 25, 2013	21.98	22.08	21.63	21.74	574,525	+0.03(+0.13%)
Jun 24, 2013	22.28	22.53	21.54	21.71	532,806	-0.67(-3.01%)
Jun 21, 2013	22.54	22.61	22.01	22.38	507,917	-0.08(-0.35%)
Jun 20, 2013	22.80	22.80	22.20	22.46	307,884	-0.59(-2.58%)
Jun 19, 2013	23.44	23.44	22.76	23.05	320,051	-0.19(-0.80%)
Jun 18, 2013	23.64	23.66	23.09	23.24	569,870	-0.30(-1.28%)
Jun 17, 2013	23.15	23.59	22.87	23.54	494,201	+0.69(+3.03%)
Jun 14, 2013	22.54	23.09	22.54	22.85	377,218	+0.24(+1.08%)
Jun 13, 2013	21.64	22.60	21.38	22.60	503,441	+0.92(+4.22%)
Jun 12, 2013	22.39	22.53	21.67	21.69	257,536	-0.64(-2.88%)
Jun 11, 2013	22.98	23.02	22.29	22.33	318,218	-0.74(-3.21%)
Jun 10, 2013	22.91	23.32	22.65	23.07	387,976	+0.26(+1.15%)
Jun 07, 2013	22.39	22.87	21.93	22.81	661,729	+0.48(+2.14%)
Jun 06, 2013	20.92	22.36	20.70	22.33	541,061	+1.35(+6.46%)
Jun 05, 2013	20.91	21.12	20.63	20.98	311,328	+0.21(+1.03%)
Jun 04, 2013	20.53	21.80	20.34	20.76	671,968	+0.12(+0.57%)
Jun 03, 2013	20.46	20.86	20.30	20.64	1,037,809	+0.17(+0.81%)
May 31, 2013	20.66	20.67	20.42	20.48	1,015,765	-0.14(-0.66%)
May 30, 2013	20.42	20.66	20.34	20.61	560,074	+0.19(+0.91%)
May 29, 2013	20.40	20.47	20.22	20.43	249,250	-0.19(-0.90%)
May 28, 2013	20.47	20.80	20.04	20.61	647,840	+0.36(+1.78%)
May 24, 2013	20.13	20.42	20.06	20.25	365,908	+0.07(+0.34%)
May 23, 2013	19.97	20.46	19.34	20.19	433,758	-0.01(-0.05%)
May 22, 2013	20.66	20.78	20.02	20.20	920,614	-0.54(-2.59%)
May 21, 2013	20.64	20.93	20.58	20.73	422,973	+0.02(+0.09%)
May 20, 2013	20.71	20.97	20.61	20.71	461,825	+0.00(+0.00%)
May 17, 2013	20.68	20.91	20.23	20.71	520,671	+0.01(+0.05%)
May 16, 2013	20.42	20.95	20.31	20.70	472,441	+0.19(+0.90%)
May 15, 2013	20.52	20.94	20.41	20.52	563,970	+0.22(+1.10%)
May 13, 2013	20.22	20.35	19.75	20.29	329,035	+0.08(+0.39%)
May 10, 2013	19.39	20.43	19.39	20.22	1,199,663	+0.74(+3.80%)
May 09, 2013	19.39	19.54	19.20	19.47	472,215	+0.01(+0.05%)
May 08, 2013	19.49	19.49	19.30	19.46	334,695	-0.17(-0.84%)
May 07, 2013	19.46	19.69	19.32	19.63	622,238	+0.03(+0.15%)
May 06, 2013	19.20	19.65	19.00	19.60	1,087,268	+0.46(+2.39%)
May 03, 2013	18.52	19.28	18.71	19.14	1,855,473	+0.43(+2.29%)
May 02, 2013	18.68	18.76	18.18	18.71	928,315	+0.04(+0.21%)
May 01, 2013	18.52	18.79	18.36	18.68	1,014,694	+0.16(+0.84%)
Apr 30, 2013	18.16	18.59	17.85	18.52	790,106	+0.39(+2.15%)
Apr 29, 2013	17.83	18.27	17.71	18.13	509,933	+0.32(+1.81%)
Apr 26, 2013	17.79	17.93	17.75	17.81	598,157	-0.02(-0.11%)
Apr 25, 2013	17.74	18.23	17.61	17.83	317,872	+0.02(+0.11%)
Apr 24, 2013	18.04	18.12	17.54	17.81	292,580	-0.29(-1.62%)
Apr 23, 2013	17.93	18.36	16.89	18.10	634,521	+0.13(+0.70%)
Apr 22, 2013	17.01	18.17	16.67	17.97	1,356,805	+0.92(+5.37%)
Apr 19, 2013	16.58	17.49	16.44	17.06	7,235,688	+0.47(+2.82%)
Apr 18, 2013	16.81	17.10	16.52	16.59	521,093	-0.26(-1.56%)
Apr 17, 2013	16.13	17.24	15.96	16.85	1,132,141	-0.99(-5.57%)
Apr 16, 2013	18.14	18.14	17.53	17.85	113,998	+0.35(+2.01%)
Apr 15, 2013	17.93	17.93	17.36	17.50	167,010	-0.57(-3.13%)
Apr 12, 2013	18.12	18.18	17.60	18.06	66,927	-0.05(-0.27%)
Apr 11, 2013	17.98	18.64	17.86	18.11	156,580	-0.07(-0.38%)
Apr 10, 2013	17.45	18.31	17.45	18.18	190,919	+0.72(+4.13%)
Apr 09, 2013	17.58	17.77	17.34	17.46	231,645	-0.09(-0.50%)
Apr 08, 2013	17.45	17.81	17.41	17.54	192,810	+0.26(+1.52%)
Apr 05, 2013	17.99	17.99	17.13	17.28	280,768	-0.97(-5.34%)
Apr 04, 2013	18.03	18.37	17.64	18.26	248,893	+0.25(+1.41%)
Apr 03, 2013	18.66	18.73	17.95	18.00	144,377	-0.59(-3.20%)
Apr 02, 2013	18.71	18.90	18.44	18.60	123,460	+0.04(+0.21%)

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.