Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	20.19	21.00	19.89	20.83	1,695,892	-0.03(-0.14%)
Jun 26, 2013	20.53	21.09	20.53	20.86	606,492	+0.54(+2.63%)
Jun 25, 2013	20.18	20.39	19.47	20.32	0	+0.46(+2.31%)
Jun 24, 2013	20.26	20.26	19.28	19.86	0	-0.46(-2.28%)
Jun 21, 2013	20.41	20.67	20.04	20.33	569,955	-0.11(-0.52%)
Jun 20, 2013	20.57	20.68	20.24	20.43	0	-0.25(-1.19%)
Jun 19, 2013	20.76	20.94	20.57	20.68	0	-0.06(-0.30%)
Jun 18, 2013	21.12	21.12	20.61	20.74	0	-0.29(-1.40%)
Jun 17, 2013	20.85	21.24	20.80	21.04	0	+0.24(+1.14%)
Jun 14, 2013	20.86	20.99	20.55	20.80	0	-0.00(-0.01%)
Jun 13, 2013	20.57	21.04	20.41	20.80	996,209	+0.27(+1.31%)
Jun 12, 2013	21.17	21.38	20.46	20.53	5,123,321	-2.23(-9.78%)
Jun 11, 2013	21.79	23.04	21.26	22.76	845,842	+0.81(+3.70%)
Jun 10, 2013	21.48	22.18	21.11	21.95	0	+0.85(+4.04%)
Jun 07, 2013	20.75	21.30	20.74	21.10	0	+0.50(+2.42%)
Jun 06, 2013	20.33	20.67	19.75	20.60	0	+0.04(+0.18%)
Jun 05, 2013	21.37	21.37	20.06	20.56	0	-0.80(-3.75%)
Jun 04, 2013	21.62	22.06	21.18	21.36	0	-0.18(-0.85%)
Jun 03, 2013	22.30	22.50	21.32	21.54	539,330	-0.65(-2.92%)
May 31, 2013	21.53	22.47	21.53	22.19	284,425	+0.56(+2.59%)
May 30, 2013	22.04	22.49	21.24	21.63	0	-0.41(-1.87%)
May 29, 2013	22.57	23.10	21.92	22.04	644,150	-0.58(-2.58%)
May 28, 2013	22.15	22.90	21.93	22.63	719,187	+0.80(+3.67%)
May 24, 2013	23.11	23.11	21.18	21.83	0	-1.45(-6.22%)
May 23, 2013	24.16	24.16	21.75	23.27	0	-1.33(-5.39%)
May 22, 2013	25.73	25.73	23.66	24.60	0	-1.00(-3.92%)
May 21, 2013	25.05	25.72	24.84	25.60	0	+0.82(+3.29%)
May 20, 2013	25.06	25.75	24.75	24.79	0	-0.24(-0.97%)
May 17, 2013	24.56	25.11	24.29	25.03	0	+0.67(+2.76%)
May 16, 2013	24.00	24.51	23.78	24.36	214,835	+0.37(+1.55%)
May 15, 2013	23.82	24.32	23.47	23.99	0	-0.24(-0.98%)
May 13, 2013	24.04	24.33	23.81	24.22	0	+0.24(+1.00%)
May 10, 2013	23.85	24.04	23.64	23.98	0	+0.23(+0.98%)
May 09, 2013	23.66	24.19	23.29	23.75	421,038	-0.11(-0.47%)
May 08, 2013	24.04	24.22	23.47	23.86	0	+0.15(+0.65%)
May 07, 2013	23.17	23.91	23.17	23.71	0	+0.62(+2.66%)
May 06, 2013	21.61	23.47	21.57	23.09	0	+1.51(+7.02%)
May 03, 2013	21.47	21.67	21.29	21.58	0	+0.29(+1.34%)
May 02, 2013	21.44	21.44	20.98	21.29	0	-0.09(-0.43%)
May 01, 2013	21.75	21.75	21.21	21.38	0	+0.05(+0.26%)
Apr 30, 2013	20.85	21.39	20.77	21.33	0	+0.45(+2.15%)
Apr 29, 2013	21.27	21.47	20.19	20.88	648,706	+0.02(+0.10%)
Apr 26, 2013	21.40	21.38	20.54	20.86	533,338	-0.52(-2.45%)
Apr 25, 2013	21.47	21.75	21.28	21.38	0	+0.15(+0.73%)
Apr 24, 2013	21.14	21.47	20.77	21.23	0	+0.53(+2.57%)
Apr 23, 2013	20.86	20.89	20.63	20.70	627,730	+0.38(+1.85%)
Apr 22, 2013	20.16	20.48	19.86	20.32	442,276	+0.26(+1.30%)
Apr 19, 2013	20.11	20.32	19.47	20.06	611,320	+0.05(+0.26%)
Apr 18, 2013	19.74	20.25	19.66	20.01	725,189	+0.36(+1.85%)
Apr 17, 2013	20.06	20.32	19.31	19.65	881,834	-0.37(-1.86%)
Apr 16, 2013	19.46	20.12	19.39	20.02	1,025,210	+0.88(+4.59%)
Apr 15, 2013	19.50	19.70	18.96	19.14	691,430	-0.12(-0.61%)
Apr 12, 2013	19.75	19.75	18.42	19.26	1,529,359	-0.39(-1.98%)
Apr 11, 2013	19.21	19.82	18.76	19.65	1,385,064	+0.77(+4.06%)
Apr 10, 2013	18.46	19.25	18.04	18.88	2,441,498	+0.92(+5.12%)
Apr 09, 2013	17.72	18.25	17.32	17.96	2,466,247	+0.41(+2.37%)
Apr 08, 2013	17.37	17.73	16.74	17.55	3,110,303	+1.65(+10.41%)
Apr 05, 2013	15.77	16.17	15.53	15.89	685,672	+0.06(+0.36%)
Apr 04, 2013	16.16	16.23	15.80	15.83	299,511	+0.02(+0.13%)
Apr 03, 2013	15.99	16.32	15.78	15.81	468,087	+0.03(+0.20%)
Apr 02, 2013	16.26	16.39	15.74	15.78	770,177	-0.31(-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.