Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	19.14	19.91	18.86	19.75	1,788,186	-0.03(-0.14%)
Jun 26, 2013	19.47	20.00	19.47	19.78	639,498	+0.51(+2.63%)
Jun 25, 2013	19.14	19.33	18.46	19.27	0	+0.43(+2.31%)
Jun 24, 2013	19.21	19.21	18.28	18.84	0	-0.44(-2.28%)
Jun 21, 2013	19.36	19.60	19.00	19.28	600,973	-0.10(-0.52%)
Jun 20, 2013	19.50	19.61	19.19	19.38	0	-0.23(-1.19%)
Jun 19, 2013	19.69	19.86	19.50	19.61	0	-0.06(-0.30%)
Jun 18, 2013	20.03	20.03	19.55	19.67	0	-0.28(-1.40%)
Jun 17, 2013	19.77	20.14	19.73	19.95	0	+0.23(+1.14%)
Jun 14, 2013	19.78	19.91	19.49	19.73	0	-0.00(-0.01%)
Jun 13, 2013	19.51	19.95	19.35	19.73	1,050,425	+0.26(+1.31%)
Jun 12, 2013	20.08	20.27	19.40	19.47	5,402,144	-2.11(-9.78%)
Jun 11, 2013	20.66	21.85	20.17	21.59	891,875	+0.77(+3.70%)
Jun 10, 2013	20.37	21.04	20.02	20.82	0	+0.81(+4.04%)
Jun 07, 2013	19.68	20.20	19.67	20.01	0	+0.47(+2.42%)
Jun 06, 2013	19.28	19.61	18.73	19.53	0	+0.04(+0.18%)
Jun 05, 2013	20.27	20.27	19.02	19.50	0	-0.76(-3.75%)
Jun 04, 2013	20.51	20.92	20.09	20.26	0	-0.17(-0.85%)
Jun 03, 2013	21.15	21.33	20.22	20.43	568,681	-0.61(-2.91%)
May 31, 2013	20.42	21.31	20.42	21.05	299,904	+0.53(+2.59%)
May 30, 2013	20.90	21.33	20.14	20.51	0	-0.39(-1.87%)
May 29, 2013	21.40	21.91	20.79	20.91	679,206	-0.55(-2.58%)
May 28, 2013	21.01	21.72	20.79	21.46	758,326	+0.76(+3.67%)
May 24, 2013	21.92	21.92	20.09	20.70	0	-1.37(-6.22%)
May 23, 2013	22.91	22.91	20.63	22.07	0	-1.26(-5.39%)
May 22, 2013	24.40	24.40	22.44	23.33	0	-0.95(-3.92%)
May 21, 2013	23.75	24.39	23.56	24.28	0	+0.77(+3.29%)
May 20, 2013	23.76	24.42	23.47	23.51	0	-0.23(-0.97%)
May 17, 2013	23.29	23.81	23.04	23.74	0	+0.64(+2.76%)
May 16, 2013	22.76	23.24	22.55	23.10	226,527	+0.35(+1.55%)
May 15, 2013	22.59	23.07	22.26	22.75	0	-0.23(-0.98%)
May 13, 2013	22.80	23.07	22.59	22.97	0	+0.23(+1.00%)
May 10, 2013	22.62	22.80	22.42	22.75	0	+0.22(+0.98%)
May 09, 2013	22.44	22.94	22.09	22.53	443,952	-0.11(-0.47%)
May 08, 2013	22.80	22.97	22.26	22.63	0	+0.15(+0.65%)
May 07, 2013	21.98	22.68	21.98	22.48	0	+0.58(+2.67%)
May 06, 2013	20.50	22.26	20.45	21.90	0	+1.44(+7.02%)
May 03, 2013	20.36	20.55	20.19	20.47	0	+0.27(+1.34%)
May 02, 2013	20.33	20.33	19.89	20.19	0	-0.09(-0.43%)
May 01, 2013	20.63	20.63	20.12	20.28	0	+0.05(+0.25%)
Apr 30, 2013	19.78	20.29	19.70	20.23	0	+0.43(+2.15%)
Apr 29, 2013	20.17	20.36	19.14	19.80	684,010	+0.02(+0.10%)
Apr 26, 2013	20.29	20.28	19.48	19.78	562,363	-0.50(-2.45%)
Apr 25, 2013	20.36	20.63	20.18	20.28	0	+0.15(+0.73%)
Apr 24, 2013	20.04	20.36	19.70	20.13	0	+0.50(+2.57%)
Apr 23, 2013	19.78	19.82	19.56	19.63	661,892	+0.36(+1.85%)
Apr 22, 2013	19.12	19.42	18.84	19.27	466,345	+0.25(+1.30%)
Apr 19, 2013	19.07	19.27	18.46	19.03	644,589	+0.05(+0.26%)
Apr 18, 2013	18.72	19.21	18.64	18.98	764,655	+0.34(+1.85%)
Apr 17, 2013	19.03	19.27	18.31	18.63	929,825	-0.35(-1.86%)
Apr 16, 2013	18.46	19.08	18.39	18.99	1,081,005	+0.83(+4.59%)
Apr 15, 2013	18.49	18.69	17.98	18.15	729,059	-0.11(-0.61%)
Apr 12, 2013	18.73	18.73	17.47	18.26	1,612,590	-0.37(-1.98%)
Apr 11, 2013	18.22	18.80	17.79	18.63	1,460,442	+0.73(+4.06%)
Apr 10, 2013	17.50	18.26	17.10	17.91	2,574,370	+0.87(+5.12%)
Apr 09, 2013	16.81	17.31	16.42	17.03	2,600,466	+0.39(+2.37%)
Apr 08, 2013	16.48	16.82	15.88	16.64	3,279,573	+1.57(+10.41%)
Apr 05, 2013	14.96	15.34	14.73	15.07	722,988	+0.05(+0.36%)
Apr 04, 2013	15.32	15.39	14.99	15.02	315,811	+0.02(+0.13%)
Apr 03, 2013	15.17	15.47	14.97	15.00	493,561	+0.03(+0.20%)
Apr 02, 2013	15.42	15.54	14.93	14.97	812,091	-0.29(-1.90%)

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.