Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	11.51	11.79	11.48	11.65	3,007,556	+0.09(+0.76%)
Jun 27, 2013	12.07	12.07	11.47	11.56	1,824,673	-0.45(-3.77%)
Jun 26, 2013	11.46	12.04	11.43	12.02	4,193,499	+0.62(+5.45%)
Jun 25, 2013	12.39	12.92	10.92	11.40	12,322,913	-2.34(-17.06%)
Jun 24, 2013	13.64	13.91	13.42	13.74	2,459,864	-0.11(-0.79%)
Jun 21, 2013	13.50	13.99	13.37	13.85	2,278,086	+0.39(+2.87%)
Jun 20, 2013	13.68	13.72	13.39	13.46	1,416,180	-0.28(-2.07%)
Jun 19, 2013	14.15	14.24	13.70	13.75	2,320,433	-0.44(-3.09%)
Jun 18, 2013	14.24	14.47	14.07	14.19	1,210,363	+0.00(+0.00%)
Jun 17, 2013	14.30	14.61	14.08	14.19	1,251,856	+0.04(+0.31%)
Jun 14, 2013	14.27	14.78	14.14	14.14	1,635,898	-0.05(-0.36%)
Jun 13, 2013	15.51	15.56	14.11	14.19	4,647,806	-1.36(-8.73%)
Jun 12, 2013	16.62	16.81	15.46	15.55	2,105,001	-1.01(-6.08%)
Jun 11, 2013	16.41	17.22	16.14	16.56	1,707,381	+0.01(+0.04%)
Jun 10, 2013	16.46	16.81	16.22	16.55	963,155	+0.11(+0.67%)
Jun 07, 2013	15.32	16.51	15.23	16.44	1,479,021	+1.18(+7.75%)
Jun 06, 2013	15.36	15.47	15.13	15.26	1,095,464	-0.28(-1.83%)
Jun 05, 2013	16.21	16.21	15.48	15.54	1,218,687	-0.56(-3.49%)
Jun 04, 2013	16.28	16.54	15.89	16.11	1,098,535	-0.20(-1.25%)
Jun 03, 2013	16.54	16.69	16.09	16.31	1,215,497	-0.12(-0.71%)
May 31, 2013	16.11	16.89	16.06	16.43	1,365,148	+0.25(+1.53%)
May 30, 2013	16.01	16.25	15.79	16.18	900,263	+0.26(+1.60%)
May 29, 2013	16.25	16.32	15.62	15.92	1,090,261	-0.37(-2.24%)
May 28, 2013	16.57	16.83	16.24	16.29	1,456,343	+0.11(+0.68%)
May 24, 2013	16.40	16.40	16.01	16.18	1,076,714	-0.23(-1.38%)
May 23, 2013	15.78	16.40	15.59	16.40	1,523,144	+0.52(+3.26%)
May 22, 2013	16.16	16.42	15.67	15.89	1,830,000	-0.20(-1.23%)
May 21, 2013	15.86	16.44	15.78	16.08	1,722,852	+0.31(+1.94%)
May 20, 2013	15.12	15.89	15.02	15.78	3,369,115	+1.18(+8.05%)
May 17, 2013	14.48	14.78	14.39	14.60	1,418,503	+0.12(+0.86%)
May 16, 2013	14.78	14.86	14.34	14.48	1,463,457	-0.38(-2.56%)
May 15, 2013	14.89	15.16	14.78	14.86	1,522,146	-0.55(-3.55%)
May 13, 2013	16.86	17.31	14.50	15.40	11,396,823	-1.61(-9.48%)
May 10, 2013	16.10	17.19	16.02	17.02	5,773,242	+0.90(+5.57%)
May 09, 2013	16.44	16.64	14.75	16.12	18,715,516	+3.15(+24.25%)
May 08, 2013	13.21	13.34	12.77	12.97	1,722,274	-0.30(-2.25%)
May 07, 2013	13.27	13.40	13.14	13.27	968,312	+0.06(+0.44%)
May 06, 2013	13.54	13.61	13.13	13.21	957,090	-0.32(-2.37%)
May 03, 2013	13.43	13.83	13.35	13.54	2,537,323	+0.18(+1.37%)
May 02, 2013	13.16	13.37	13.05	13.35	722,687	+0.20(+1.55%)
May 01, 2013	13.20	13.33	12.97	13.15	1,200,585	-0.09(-0.66%)
Apr 30, 2013	13.24	13.36	13.16	13.24	718,249	-0.04(-0.27%)
Apr 29, 2013	13.29	13.38	13.17	13.27	1,003,819	+0.02(+0.17%)
Apr 26, 2013	13.25	13.38	13.23	13.25	1,246,039	-0.04(-0.33%)
Apr 25, 2013	13.19	13.40	13.15	13.29	1,761,337	+0.12(+0.89%)
Apr 24, 2013	13.03	13.24	12.73	13.18	1,794,631	+0.10(+0.78%)
Apr 23, 2013	12.81	13.14	12.72	13.08	1,139,506	+0.30(+2.34%)
Apr 22, 2013	12.41	12.94	12.39	12.78	1,280,739	+0.38(+3.06%)
Apr 19, 2013	12.06	12.59	12.00	12.40	1,938,461	+0.34(+2.85%)
Apr 18, 2013	12.42	12.46	12.02	12.05	1,145,459	-0.37(-3.00%)
Apr 17, 2013	12.41	12.51	12.08	12.43	1,057,909	-0.04(-0.29%)
Apr 16, 2013	12.46	12.76	12.35	12.46	965,248	+0.12(+1.01%)
Apr 15, 2013	12.94	12.94	12.21	12.34	1,864,324	-0.64(-4.95%)
Apr 12, 2013	12.96	13.23	12.61	12.98	1,716,014	+0.02(+0.17%)
Apr 11, 2013	12.65	13.20	12.48	12.96	2,351,655	+0.20(+1.55%)
Apr 10, 2013	12.56	12.85	12.37	12.76	1,882,975	+0.18(+1.45%)
Apr 09, 2013	12.30	12.61	12.17	12.58	1,058,976	+0.33(+2.68%)
Apr 08, 2013	12.12	12.29	11.95	12.25	657,051	+0.06(+0.48%)
Apr 05, 2013	12.25	12.56	12.06	12.19	1,727,516	-0.20(-1.59%)
Apr 04, 2013	11.62	12.43	11.61	12.39	1,297,955	+0.74(+6.40%)
Apr 03, 2013	11.79	11.87	11.58	11.64	1,288,743	-0.12(-1.05%)
Apr 02, 2013	11.94	12.13	11.75	11.77	1,030,075	-0.18(-1.47%)

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.