Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	16.16	16.65	16.07	16.43	799,340	+0.22(+1.38%)
Jun 27, 2013	15.95	16.21	15.89	16.21	305,525	+0.40(+2.52%)
Jun 26, 2013	16.07	16.07	15.79	15.81	717,626	-0.05(-0.31%)
Jun 25, 2013	15.82	15.98	15.59	15.86	521,075	+0.17(+1.06%)
Jun 24, 2013	15.84	15.90	15.68	15.69	320,003	-0.34(-2.12%)
Jun 21, 2013	15.95	16.13	15.73	16.03	835,194	+0.16(+0.99%)
Jun 20, 2013	16.35	16.35	15.51	15.88	1,895,445	-0.76(-4.54%)
Jun 19, 2013	17.08	17.10	16.58	16.63	456,567	-0.42(-2.48%)
Jun 18, 2013	17.10	17.15	16.99	17.05	1,068,386	-0.01(-0.05%)
Jun 17, 2013	17.06	17.15	16.86	17.06	511,956	+0.14(+0.83%)
Jun 14, 2013	17.22	17.34	16.82	16.92	524,636	-0.32(-1.83%)
Jun 13, 2013	16.99	17.27	16.88	17.24	536,978	+0.25(+1.47%)
Jun 12, 2013	17.37	17.37	16.90	16.99	405,576	-0.24(-1.40%)
Jun 11, 2013	17.30	17.43	16.99	17.23	779,558	-0.26(-1.51%)
Jun 10, 2013	17.57	17.59	17.37	17.49	684,073	-0.02(-0.09%)
Jun 07, 2013	17.68	17.78	17.47	17.51	569,265	-0.07(-0.42%)
Jun 06, 2013	17.65	17.83	17.43	17.58	483,407	-0.07(-0.37%)
Jun 05, 2013	18.08	18.13	17.60	17.65	370,916	-0.51(-2.82%)
Jun 04, 2013	18.20	18.46	17.93	18.16	663,648	-0.02(-0.14%)
Jun 03, 2013	18.65	18.70	17.74	18.19	1,126,968	-1.12(-5.81%)
May 31, 2013	19.29	19.48	19.27	19.31	238,908	-0.07(-0.34%)
May 30, 2013	19.21	19.51	19.07	19.37	305,712	+0.22(+1.16%)
May 29, 2013	19.18	19.28	19.03	19.15	201,460	-0.16(-0.85%)
May 28, 2013	19.27	19.58	19.17	19.32	269,770	+0.32(+1.69%)
May 24, 2013	19.03	19.09	18.61	18.99	312,519	-0.19(-0.99%)
May 23, 2013	19.02	19.39	18.83	19.18	326,743	-0.03(-0.17%)
May 22, 2013	19.64	19.91	19.06	19.22	271,711	-0.40(-2.06%)
May 21, 2013	19.56	19.74	19.51	19.62	220,269	+0.08(+0.42%)
May 20, 2013	19.24	19.66	19.24	19.54	356,465	+0.26(+1.37%)
May 17, 2013	19.35	19.39	19.19	19.27	696,396	+0.01(+0.04%)
May 16, 2013	19.45	19.50	19.15	19.27	318,445	-0.21(-1.06%)
May 15, 2013	19.26	19.58	19.16	19.47	292,446	+0.50(+2.61%)
May 13, 2013	19.11	19.13	18.89	18.98	197,514	-0.08(-0.43%)
May 10, 2013	18.84	19.14	18.84	19.06	421,295	+0.23(+1.23%)
May 09, 2013	18.95	19.02	18.75	18.83	298,001	-0.11(-0.57%)
May 08, 2013	18.80	18.98	18.73	18.94	288,213	+0.15(+0.79%)
May 07, 2013	18.65	18.90	18.63	18.79	324,909	+0.22(+1.20%)
May 06, 2013	18.53	18.70	18.43	18.56	246,556	+0.04(+0.22%)
May 03, 2013	18.47	18.65	18.21	18.52	431,962	+0.31(+1.72%)
May 02, 2013	18.01	18.34	17.87	18.21	353,664	+0.28(+1.57%)
May 01, 2013	18.55	18.55	17.92	17.93	664,053	-0.63(-3.38%)
Apr 30, 2013	18.56	18.66	18.46	18.56	602,062	-0.02(-0.09%)
Apr 29, 2013	18.34	18.61	18.34	18.57	584,785	+0.17(+0.94%)
Apr 26, 2013	18.52	18.52	18.23	18.40	457,142	-0.12(-0.67%)
Apr 25, 2013	18.23	18.57	18.16	18.52	825,365	+0.35(+1.95%)
Apr 24, 2013	17.60	18.27	17.60	18.17	925,493	+0.61(+3.48%)
Apr 23, 2013	17.43	17.65	17.35	17.56	701,960	+0.21(+1.19%)
Apr 22, 2013	17.19	17.41	17.05	17.35	956,642	+0.18(+1.06%)
Apr 19, 2013	16.61	17.88	15.97	17.17	1,851,043	-1.11(-6.05%)
Apr 18, 2013	18.76	18.82	18.15	18.28	421,314	-0.41(-2.21%)
Apr 17, 2013	18.89	19.08	18.59	18.69	402,776	-0.35(-1.86%)
Apr 16, 2013	18.93	19.15	18.89	19.04	811,117	+0.32(+1.72%)
Apr 15, 2013	19.79	19.81	18.68	18.72	509,808	-1.16(-5.81%)
Apr 12, 2013	20.15	20.29	19.78	19.88	327,909	-0.31(-1.51%)
Apr 11, 2013	19.91	20.31	19.84	20.18	490,483	+0.26(+1.28%)
Apr 10, 2013	19.62	20.14	19.52	19.93	363,743	+0.32(+1.64%)
Apr 09, 2013	19.68	19.68	19.46	19.60	253,040	-0.08(-0.42%)
Apr 08, 2013	19.68	19.75	19.54	19.69	340,684	+0.02(+0.13%)
Apr 05, 2013	19.22	19.70	19.15	19.66	248,566	+0.12(+0.59%)
Apr 04, 2013	19.42	19.57	19.34	19.55	154,192	+0.11(+0.55%)
Apr 03, 2013	19.84	19.90	19.41	19.44	293,910	-0.39(-1.96%)
Apr 02, 2013	20.10	20.17	19.76	19.83	218,914	-0.17(-0.87%)

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.