Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	13.93	14.14	13.90	14.03	95,468	+0.03(+0.21%)
Jun 26, 2013	13.93	14.05	13.92	14.00	116,048	+0.79(+5.98%)
Jun 25, 2013	13.02	13.24	13.02	13.21	150,796	+0.28(+2.17%)
Jun 24, 2013	12.82	12.98	12.77	12.93	95,005	-0.26(-1.97%)
Jun 21, 2013	13.26	13.30	13.04	13.19	225,524	+0.26(+2.01%)
Jun 20, 2013	13.07	13.26	12.81	12.93	585,087	-0.93(-6.71%)
Jun 19, 2013	14.09	14.09	13.78	13.86	37,866	-0.49(-3.43%)
Jun 18, 2013	14.32	14.38	14.27	14.35	73,451	-0.04(-0.26%)
Jun 17, 2013	14.45	14.45	14.32	14.39	130,964	+0.47(+3.38%)
Jun 14, 2013	14.02	14.09	13.91	13.92	66,608	-0.58(-4.00%)
Jun 13, 2013	14.08	14.55	14.06	14.50	80,874	-0.13(-0.89%)
Jun 12, 2013	14.93	14.93	14.59	14.63	52,356	-0.16(-1.08%)
Jun 11, 2013	14.81	15.25	14.69	14.79	72,776	-0.95(-6.04%)
Jun 10, 2013	15.89	15.95	15.68	15.74	58,794	-0.15(-0.92%)
Jun 07, 2013	15.85	15.89	15.71	15.89	109,775	-0.02(-0.15%)
Jun 06, 2013	16.08	16.08	15.69	15.91	93,955	+0.10(+0.63%)
Jun 05, 2013	16.09	16.09	15.81	15.81	43,599	-0.39(-2.41%)
Jun 04, 2013	16.22	16.28	16.03	16.20	68,750	-0.05(-0.31%)
Jun 03, 2013	16.13	16.25	16.07	16.25	62,356	+0.20(+1.25%)
May 31, 2013	16.17	16.30	16.01	16.05	33,574	-0.34(-2.07%)
May 30, 2013	16.43	16.43	16.31	16.39	35,404	+0.10(+0.61%)
May 29, 2013	16.15	16.31	16.15	16.29	51,655	-0.19(-1.15%)
May 28, 2013	16.44	16.57	16.42	16.48	29,987	+0.28(+1.75%)
May 24, 2013	16.21	16.21	15.97	16.20	49,467	-0.11(-0.69%)
May 23, 2013	16.13	16.33	16.03	16.31	44,564	-0.17(-1.03%)
May 22, 2013	16.48	16.78	16.35	16.48	56,697	-0.26(-1.55%)
May 21, 2013	16.68	16.76	16.54	16.74	59,570	-0.16(-0.94%)
May 20, 2013	16.90	16.90	16.76	16.90	33,920	+0.19(+1.13%)
May 17, 2013	16.49	16.74	16.49	16.71	30,782	+0.14(+0.84%)
May 16, 2013	16.62	16.64	16.48	16.57	72,668	-0.11(-0.66%)
May 15, 2013	16.67	16.72	16.53	16.68	39,680	-0.07(-0.42%)
May 13, 2013	16.84	16.84	16.69	16.75	40,825	-0.34(-1.99%)
May 10, 2013	17.00	17.09	17.00	17.09	50,841	+0.19(+1.12%)
May 09, 2013	16.90	16.94	16.84	16.90	46,195	-0.08(-0.47%)
May 08, 2013	16.92	16.99	16.92	16.98	35,863	+0.02(+0.12%)
May 07, 2013	16.80	16.97	16.80	16.96	34,458	+0.11(+0.65%)
May 06, 2013	16.85	16.88	16.81	16.85	33,807	+0.00(+0.00%)
May 03, 2013	16.83	16.93	16.68	16.85	46,852	+0.17(+1.02%)
May 02, 2013	16.65	16.77	16.62	16.68	35,883	+0.06(+0.36%)
May 01, 2013	16.65	16.80	16.59	16.62	49,332	-0.12(-0.72%)
Apr 30, 2013	16.71	16.77	16.72	16.74	41,833	-0.03(-0.18%)
Apr 29, 2013	16.50	16.78	16.43	16.77	108,330	+0.47(+2.88%)
Apr 26, 2013	16.51	16.40	16.28	16.30	38,988	-0.10(-0.61%)
Apr 25, 2013	16.22	16.49	16.22	16.40	61,473	+0.26(+1.61%)
Apr 24, 2013	16.19	16.20	16.00	16.14	42,404	+0.24(+1.51%)
Apr 23, 2013	16.00	16.00	15.78	15.90	59,722	-0.10(-0.62%)
Apr 22, 2013	15.95	16.05	15.90	16.00	44,398	-0.05(-0.30%)
Apr 19, 2013	16.10	16.13	15.95	16.05	29,080	+0.59(+3.82%)
Apr 18, 2013	15.38	15.49	15.34	15.46	58,238	+0.01(+0.06%)
Apr 17, 2013	15.59	15.59	15.33	15.45	40,200	-0.34(-2.17%)
Apr 16, 2013	15.60	15.79	15.60	15.79	33,142	+0.29(+1.87%)
Apr 15, 2013	15.64	15.71	15.50	15.50	43,079	-0.33(-2.08%)
Apr 12, 2013	15.81	15.86	15.75	15.83	82,936	-0.19(-1.19%)
Apr 11, 2013	15.98	16.06	15.93	16.02	54,686	-0.04(-0.25%)
Apr 10, 2013	15.89	16.09	15.87	16.06	68,999	+0.16(+1.01%)
Apr 09, 2013	15.83	15.95	15.73	15.90	42,232	+0.07(+0.44%)
Apr 08, 2013	15.60	15.84	15.60	15.83	46,949	+0.28(+1.81%)
Apr 05, 2013	15.40	15.55	15.21	15.55	328,644	-0.57(-3.56%)
Apr 04, 2013	16.08	16.25	16.08	16.12	136,052	+0.04(+0.27%)
Apr 03, 2013	16.21	16.22	16.01	16.08	34,675	-0.27(-1.65%)
Apr 02, 2013	16.12	16.40	16.12	16.35	43,727	+0.22(+1.36%)

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.