Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	20.58	20.84	20.42	20.60	4,281,133	-0.11(-0.54%)
Jun 27, 2013	21.06	21.29	20.63	20.71	0	-0.29(-1.37%)
Jun 26, 2013	20.25	21.31	20.19	21.00	0	+0.92(+4.58%)
Jun 25, 2013	19.66	20.16	19.46	20.08	1,560,637	+0.65(+3.32%)
Jun 24, 2013	19.62	19.73	18.94	19.43	0	-0.50(-2.53%)
Jun 21, 2013	19.71	20.06	19.10	19.94	3,127,103	+0.35(+1.79%)
Jun 20, 2013	20.05	20.81	19.56	19.59	0	-0.89(-4.35%)
Jun 19, 2013	19.89	20.73	19.89	20.48	0	+0.44(+2.21%)
Jun 18, 2013	19.93	20.53	19.81	20.04	0	+0.08(+0.42%)
Jun 17, 2013	19.43	20.36	19.32	19.95	0	+0.74(+3.83%)
Jun 14, 2013	18.98	19.29	18.74	19.22	0	+0.18(+0.92%)
Jun 13, 2013	17.62	19.20	17.58	19.04	4,203,660	+2.15(+12.70%)
Jun 12, 2013	17.67	17.77	16.86	16.89	1,184,399	-0.66(-3.76%)
Jun 11, 2013	17.16	17.67	16.80	17.55	1,945,736	+0.07(+0.40%)
Jun 10, 2013	17.81	18.51	17.33	17.48	0	-0.32(-1.81%)
Jun 07, 2013	17.22	17.90	17.14	17.81	0	+0.50(+2.88%)
Jun 06, 2013	16.75	17.34	16.75	17.31	3,138,334	+0.46(+2.71%)
Jun 05, 2013	17.92	18.12	16.77	16.85	0	-1.07(-5.95%)
Jun 04, 2013	18.21	18.68	17.82	17.92	0	-0.32(-1.73%)
Jun 03, 2013	18.96	18.98	17.81	18.23	2,850,188	-0.72(-3.81%)
May 31, 2013	19.02	19.18	18.85	18.96	4,083,073	-0.25(-1.31%)
May 30, 2013	19.07	19.25	18.81	19.21	1,206,178	+0.16(+0.85%)
May 29, 2013	18.80	19.22	18.39	19.05	1,684,738	-0.05(-0.28%)
May 28, 2013	18.73	19.20	18.60	19.10	1,747,975	+0.60(+3.22%)
May 24, 2013	18.33	18.51	18.16	18.50	0	-0.10(-0.53%)
May 23, 2013	18.01	18.76	17.85	18.60	0	+0.22(+1.21%)
May 22, 2013	18.42	18.97	18.17	18.38	0	-0.14(-0.75%)
May 21, 2013	18.20	18.59	17.88	18.52	0	+0.28(+1.53%)
May 20, 2013	18.53	18.71	18.11	18.24	0	-0.42(-2.24%)
May 17, 2013	18.57	18.74	18.10	18.66	0	+0.14(+0.75%)
May 16, 2013	18.96	19.24	18.44	18.52	2,184,035	-0.56(-2.93%)
May 15, 2013	19.08	19.46	18.91	19.08	0	-0.46(-2.36%)
May 13, 2013	19.42	19.86	18.86	19.54	0	-0.17(-0.85%)
May 10, 2013	19.79	20.57	19.33	19.70	0	+0.07(+0.36%)
May 09, 2013	18.83	19.76	18.83	19.63	0	+0.73(+3.84%)
May 08, 2013	18.90	19.04	18.82	18.91	0	-0.06(-0.29%)
May 07, 2013	18.96	19.07	18.82	18.96	0	-0.01(-0.04%)
May 06, 2013	19.01	19.05	18.87	18.97	0	+0.01(+0.07%)
May 03, 2013	19.01	19.01	18.82	18.96	0	+0.00(+0.00%)
May 02, 2013	19.10	19.18	18.78	18.96	12,750,246	-0.27(-1.41%)
May 01, 2013	18.43	19.57	18.43	19.23	3,260,525	+0.54(+2.87%)
Apr 30, 2013	18.64	19.07	18.29	18.69	0	+0.08(+0.41%)
Apr 29, 2013	18.06	18.75	17.12	18.61	3,845,773	-0.56(-2.91%)
Apr 26, 2013	19.19	19.28	19.06	19.17	1,297,786	+0.03(+0.18%)
Apr 25, 2013	18.87	19.90	18.87	19.14	1,968,121	+0.38(+2.05%)
Apr 24, 2013	18.55	19.17	18.55	18.75	1,894,117	+0.13(+0.71%)
Apr 23, 2013	18.48	18.66	18.39	18.62	1,416,808	+0.31(+1.71%)
Apr 22, 2013	18.07	18.54	17.83	18.31	1,295,571	+0.35(+1.94%)
Apr 19, 2013	17.49	17.99	17.25	17.96	1,463,918	+0.46(+2.63%)
Apr 18, 2013	18.12	18.21	17.41	17.50	1,471,345	-0.56(-3.09%)
Apr 17, 2013	18.20	18.31	17.82	18.06	1,739,496	-0.35(-1.89%)
Apr 16, 2013	17.53	19.03	17.23	18.41	3,687,763	+0.68(+3.86%)
Apr 15, 2013	18.91	19.24	17.49	17.72	5,588,497	-1.53(-7.93%)
Apr 12, 2013	16.04	19.42	15.97	19.25	10,257,068	+2.73(+16.50%)
Apr 11, 2013	15.23	16.78	15.23	16.52	4,838,991	+1.30(+8.52%)
Apr 10, 2013	14.33	15.40	14.24	15.23	2,662,733	+0.99(+6.96%)
Apr 09, 2013	14.50	14.65	14.21	14.23	1,658,791	-0.43(-2.95%)
Apr 08, 2013	14.33	14.76	14.26	14.67	2,027,068	+0.41(+2.89%)
Apr 05, 2013	13.66	14.30	13.25	14.26	1,431,163	+0.31(+2.25%)
Apr 04, 2013	13.75	14.08	13.73	13.94	1,408,066	+0.14(+1.01%)
Apr 03, 2013	14.10	14.22	13.75	13.80	1,936,100	-0.32(-2.27%)
Apr 02, 2013	13.73	14.23	13.69	14.12	2,753,723	+0.45(+3.26%)

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.