Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	14.71	14.82	14.59	14.63	163,015	-0.14(-0.93%)
Jun 27, 2013	14.84	14.94	14.67	14.77	117,271	+0.07(+0.49%)
Jun 26, 2013	14.73	14.74	14.61	14.70	258,081	+0.14(+0.94%)
Jun 25, 2013	14.46	14.57	14.35	14.56	182,291	+0.43(+3.01%)
Jun 24, 2013	14.12	14.29	14.02	14.14	209,627	-0.30(-2.10%)
Jun 21, 2013	14.66	14.67	14.30	14.44	548,229	+0.14(+1.01%)
Jun 20, 2013	14.41	14.46	14.26	14.30	3,215,538	-0.40(-2.74%)
Jun 19, 2013	14.98	15.07	14.69	14.70	155,762	-0.31(-2.06%)
Jun 18, 2013	15.00	15.02	14.92	15.01	91,047	-0.02(-0.14%)
Jun 17, 2013	15.05	15.17	14.93	15.03	96,811	+0.21(+1.41%)
Jun 14, 2013	14.80	14.95	14.77	14.82	150,119	-0.14(-0.96%)
Jun 13, 2013	14.69	14.97	14.65	14.97	134,954	+0.45(+3.08%)
Jun 12, 2013	14.89	14.91	14.51	14.52	204,465	-0.21(-1.42%)
Jun 11, 2013	14.72	14.85	14.66	14.73	134,671	-0.45(-2.99%)
Jun 10, 2013	15.19	15.20	15.04	15.18	144,604	-0.01(-0.05%)
Jun 07, 2013	15.00	15.22	14.92	15.19	150,164	+0.17(+1.15%)
Jun 06, 2013	14.88	15.02	14.80	15.02	462,752	-0.04(-0.29%)
Jun 05, 2013	15.16	15.17	14.93	15.06	1,081,168	-0.28(-1.83%)
Jun 04, 2013	15.43	15.46	15.29	15.34	2,162,215	-0.17(-1.11%)
Jun 03, 2013	15.44	15.58	15.37	15.51	1,859,752	+0.43(+2.82%)
May 31, 2013	15.33	15.38	15.07	15.09	328,863	-0.58(-3.68%)
May 30, 2013	15.46	15.77	15.43	15.67	976,937	+0.38(+2.50%)
May 29, 2013	15.24	15.32	15.18	15.28	1,848,994	-0.26(-1.67%)
May 28, 2013	15.70	15.72	15.52	15.54	139,098	+0.26(+1.70%)
May 24, 2013	15.12	15.28	15.07	15.28	129,883	+0.01(+0.09%)
May 23, 2013	15.20	15.37	15.13	15.27	161,122	+0.08(+0.52%)
May 22, 2013	15.43	15.63	15.15	15.19	354,818	-0.57(-3.61%)
May 21, 2013	15.72	15.85	15.59	15.76	1,891,992	-0.18(-1.13%)
May 20, 2013	15.76	15.96	15.75	15.94	63,986	+0.16(+1.01%)
May 17, 2013	15.80	15.82	15.65	15.78	75,324	+0.40(+2.58%)
May 16, 2013	15.45	15.51	15.33	15.38	60,556	-0.07(-0.47%)
May 15, 2013	15.38	15.49	15.38	15.46	78,434	+0.25(+1.61%)
May 13, 2013	15.25	15.25	15.12	15.21	58,300	-0.01(-0.09%)
May 10, 2013	15.05	15.23	15.00	15.23	84,704	+0.05(+0.33%)
May 09, 2013	15.28	15.33	15.15	15.18	114,651	-0.33(-2.14%)
May 08, 2013	15.47	15.51	15.30	15.51	115,281	-0.52(-3.24%)
May 07, 2013	16.04	16.09	15.83	16.03	92,914	+0.28(+1.78%)
May 06, 2013	15.68	15.76	15.62	15.74	51,189	+0.00(+0.00%)
May 03, 2013	15.61	15.86	15.33	15.74	132,829	+0.41(+2.68%)
May 02, 2013	14.79	15.33	14.78	15.33	110,992	+0.09(+0.61%)
May 01, 2013	15.43	15.43	15.20	15.24	76,731	-0.26(-1.67%)
Apr 30, 2013	15.54	15.58	15.37	15.50	170,169	-0.27(-1.74%)
Apr 29, 2013	15.65	15.83	15.62	15.77	113,624	+0.44(+2.87%)
Apr 26, 2013	15.44	15.58	15.25	15.33	99,889	-0.25(-1.57%)
Apr 25, 2013	15.69	15.74	15.46	15.58	106,167	+0.12(+0.79%)
Apr 24, 2013	15.33	15.52	15.33	15.46	178,395	+0.27(+1.80%)
Apr 23, 2013	15.13	15.23	15.08	15.18	90,073	+0.65(+4.46%)
Apr 22, 2013	14.41	14.58	14.27	14.53	102,140	+0.05(+0.35%)
Apr 19, 2013	14.47	14.62	14.43	14.48	172,549	+0.04(+0.30%)
Apr 18, 2013	14.51	14.58	14.35	14.44	200,027	-0.12(-0.79%)
Apr 17, 2013	14.71	14.71	14.40	14.56	137,345	-0.52(-3.44%)
Apr 16, 2013	14.95	15.09	14.83	15.07	100,469	+0.24(+1.60%)
Apr 15, 2013	15.15	15.15	14.84	14.84	117,924	-0.59(-3.83%)
Apr 12, 2013	15.50	15.51	15.31	15.43	101,318	-0.32(-2.06%)
Apr 11, 2013	15.69	15.85	15.66	15.75	85,289	+0.04(+0.28%)
Apr 10, 2013	15.30	15.77	15.30	15.71	152,139	+0.58(+3.86%)
Apr 09, 2013	15.12	15.15	14.95	15.12	223,910	-0.05(-0.33%)
Apr 08, 2013	15.11	15.18	15.06	15.18	653,843	-0.10(-0.66%)
Apr 05, 2013	15.07	15.28	14.92	15.28	472,348	-0.27(-1.72%)
Apr 04, 2013	15.52	15.62	15.34	15.54	176,550	-0.16(-1.01%)
Apr 03, 2013	15.93	15.97	15.65	15.70	202,608	-0.25(-1.54%)
Apr 02, 2013	15.91	16.07	15.88	15.95	182,119	+0.06(+0.41%)

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.