Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	18.08	18.67	17.62	18.60	2,262,387	+0.90(+5.11%)
Jun 26, 2013	18.13	18.31	17.61	17.70	1,279,794	-0.12(-0.69%)
Jun 25, 2013	17.64	18.15	17.64	17.82	1,242,371	+0.47(+2.73%)
Jun 24, 2013	17.79	17.88	16.91	17.34	1,882,105	-0.50(-2.78%)
Jun 21, 2013	18.58	18.62	17.56	17.84	3,998,532	-0.57(-3.12%)
Jun 20, 2013	18.95	18.95	18.36	18.41	2,045,815	-0.68(-3.54%)
Jun 19, 2013	19.17	19.26	18.93	19.09	644,039	-0.08(-0.41%)
Jun 18, 2013	18.93	19.33	18.90	19.17	974,117	+0.32(+1.68%)
Jun 17, 2013	19.09	19.14	18.83	18.85	1,275,704	-0.21(-1.09%)
Jun 14, 2013	19.17	19.31	18.85	19.06	1,110,262	-0.15(-0.78%)
Jun 13, 2013	19.23	19.33	18.85	19.21	1,344,470	+0.15(+0.79%)
Jun 12, 2013	19.37	19.37	18.90	19.06	1,384,548	+0.03(+0.15%)
Jun 11, 2013	19.16	19.28	19.00	19.03	2,196,233	-0.36(-1.85%)
Jun 10, 2013	19.48	19.68	19.38	19.39	2,819,509	-0.03(-0.15%)
Jun 07, 2013	19.41	19.47	19.24	19.42	13,507,288	-0.29(-1.46%)
Jun 06, 2013	20.05	20.86	19.68	19.71	1,795,684	-0.39(-1.96%)
Jun 05, 2013	20.22	20.94	19.94	20.10	746,715	-0.11(-0.57%)
Jun 04, 2013	19.96	20.34	19.43	20.22	1,858,873	-0.19(-0.92%)
Jun 03, 2013	20.94	21.07	20.25	20.40	980,926	-0.55(-2.61%)
May 31, 2013	21.13	21.54	20.94	20.95	979,610	-0.02(-0.10%)
May 30, 2013	21.21	21.98	20.91	20.97	955,836	-0.27(-1.28%)
May 29, 2013	20.53	21.49	20.42	21.24	836,777	+0.71(+3.46%)
May 28, 2013	21.60	21.68	20.50	20.53	1,958,173	-0.80(-3.77%)
May 24, 2013	21.91	22.28	21.26	21.34	656,226	-0.63(-2.88%)
May 23, 2013	21.73	21.98	21.14	21.97	1,021,968	-0.18(-0.81%)
May 22, 2013	22.80	23.55	21.62	22.15	1,291,499	-0.70(-3.08%)
May 21, 2013	23.68	23.68	22.41	22.85	1,257,042	-0.61(-2.60%)
May 20, 2013	22.61	23.85	22.49	23.46	809,966	+0.94(+4.18%)
May 17, 2013	22.31	22.59	22.19	22.52	525,728	+0.04(+0.19%)
May 16, 2013	22.63	22.87	22.26	22.48	613,900	+0.23(+1.03%)
May 15, 2013	21.84	22.77	21.78	22.25	401,770	+1.14(+5.41%)
May 13, 2013	21.56	21.66	21.04	21.11	1,038,360	-0.45(-2.10%)
May 10, 2013	22.47	22.54	21.44	21.56	1,100,267	-0.98(-4.33%)
May 09, 2013	22.15	22.85	22.15	22.54	1,913,255	+0.37(+1.65%)
May 08, 2013	22.68	23.10	21.97	22.17	984,780	-0.45(-2.00%)
May 07, 2013	21.86	22.74	21.68	22.62	1,121,967	+1.20(+5.60%)
May 06, 2013	20.77	21.85	20.74	21.42	1,797,201	+0.96(+4.70%)
May 03, 2013	20.25	21.08	19.92	20.46	1,651,872	+0.54(+2.70%)
May 02, 2013	19.84	20.82	18.68	19.92	7,125,258	-1.23(-5.81%)
May 01, 2013	21.88	21.93	20.86	21.15	1,815,539	-0.72(-3.28%)
Apr 30, 2013	23.07	23.27	21.47	21.87	1,382,680	-1.29(-5.58%)
Apr 29, 2013	22.98	23.33	22.79	23.16	769,288	+0.38(+1.67%)
Apr 26, 2013	22.29	23.01	22.09	22.78	480,688	-0.23(-1.00%)
Apr 25, 2013	22.88	23.42	22.65	23.01	949,204	+0.24(+1.07%)
Apr 24, 2013	22.52	22.87	22.52	22.77	843,238	+0.22(+0.96%)
Apr 23, 2013	22.48	22.93	21.91	22.55	822,390	+0.05(+0.22%)
Apr 22, 2013	21.55	22.73	21.27	22.50	852,465	+0.99(+4.61%)
Apr 19, 2013	21.04	21.62	20.64	21.51	882,281	+0.61(+2.92%)
Apr 18, 2013	21.34	21.42	20.47	20.90	1,707,325	-0.22(-1.05%)
Apr 17, 2013	22.29	22.31	20.78	21.12	1,860,624	-1.31(-5.86%)
Apr 16, 2013	22.11	22.93	21.95	22.44	1,201,615	+0.60(+2.76%)
Apr 15, 2013	22.44	22.48	21.59	21.83	1,286,473	-0.72(-3.18%)
Apr 12, 2013	23.05	23.05	22.41	22.55	1,338,281	-0.61(-2.64%)
Apr 11, 2013	24.79	24.94	23.13	23.16	2,223,832	-1.55(-6.28%)
Apr 10, 2013	24.50	24.86	24.12	24.71	1,154,269	+0.29(+1.18%)
Apr 09, 2013	23.94	25.02	23.94	24.43	1,012,590	+0.38(+1.58%)
Apr 08, 2013	24.54	25.20	23.54	24.05	2,852,316	-0.39(-1.59%)
Apr 05, 2013	24.13	24.53	23.36	24.43	1,400,242	-0.01(-0.06%)
Apr 04, 2013	24.15	24.90	23.77	24.45	2,056,620	+0.52(+2.19%)
Apr 03, 2013	25.23	25.47	23.74	23.92	4,093,210	-2.10(-8.06%)
Apr 02, 2013	26.64	26.90	25.89	26.02	1,261,112	-0.49(-1.84%)

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.