Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	18.64	19.04	18.62	18.85	3,049,338	+0.17(+0.91%)
Jun 27, 2013	18.54	18.84	18.53	18.68	2,596,596	+0.22(+1.20%)
Jun 26, 2013	18.15	18.52	18.14	18.45	1,966,034	+0.42(+2.33%)
Jun 25, 2013	17.88	18.13	17.86	18.03	2,189,209	+0.22(+1.22%)
Jun 24, 2013	17.86	17.97	17.67	17.82	3,071,823	-0.30(-1.66%)
Jun 21, 2013	18.08	18.29	18.01	18.12	2,891,389	-0.04(-0.22%)
Jun 20, 2013	18.23	18.29	18.03	18.16	3,425,326	-0.27(-1.48%)
Jun 19, 2013	18.65	18.83	18.33	18.43	2,131,715	-0.24(-1.29%)
Jun 18, 2013	18.43	18.74	18.41	18.67	2,231,608	+0.26(+1.42%)
Jun 17, 2013	18.51	18.56	18.25	18.41	2,267,229	-0.03(-0.19%)
Jun 14, 2013	18.36	18.62	18.22	18.44	3,042,472	+0.06(+0.32%)
Jun 13, 2013	18.03	18.43	17.98	18.39	2,416,483	+0.39(+2.15%)
Jun 12, 2013	18.24	18.27	17.97	18.00	2,095,895	-0.07(-0.40%)
Jun 11, 2013	17.96	18.24	17.88	18.07	2,501,789	+0.02(+0.10%)
Jun 10, 2013	18.07	18.12	17.89	18.05	2,440,294	+0.03(+0.16%)
Jun 07, 2013	17.78	18.04	17.72	18.02	2,547,390	+0.37(+2.10%)
Jun 06, 2013	17.63	17.76	17.51	17.65	2,488,536	+0.01(+0.03%)
Jun 05, 2013	17.77	17.77	17.49	17.65	3,770,390	-0.19(-1.04%)
Jun 04, 2013	17.74	17.89	17.68	17.83	3,574,848	+0.04(+0.21%)
Jun 03, 2013	17.67	17.84	17.64	17.80	4,031,188	+0.17(+0.95%)
May 31, 2013	17.81	17.88	17.63	17.63	4,007,781	-0.25(-1.42%)
May 30, 2013	17.46	17.97	17.44	17.88	3,549,389	+0.50(+2.86%)
May 29, 2013	17.16	17.46	17.09	17.39	2,268,703	+0.26(+1.52%)
May 28, 2013	17.17	17.35	17.11	17.13	2,441,597	+0.05(+0.31%)
May 24, 2013	17.08	17.19	16.97	17.07	3,461,624	-0.16(-0.93%)
May 23, 2013	16.95	17.24	16.90	17.23	2,195,510	+0.05(+0.32%)
May 22, 2013	17.33	17.48	17.11	17.18	2,581,008	-0.10(-0.56%)
May 21, 2013	17.14	17.34	17.11	17.28	1,703,999	+0.15(+0.87%)
May 20, 2013	17.09	17.23	17.06	17.13	1,084,418	+0.04(+0.23%)
May 17, 2013	16.76	17.10	16.48	17.09	5,400,245	+0.37(+2.24%)
May 16, 2013	16.80	16.80	16.67	16.71	3,188,188	-0.06(-0.33%)
May 15, 2013	16.78	16.82	16.70	16.77	5,519,644	-0.13(-0.74%)
May 13, 2013	16.98	17.01	16.75	16.89	3,586,248	-0.06(-0.36%)
May 10, 2013	17.00	17.19	16.75	16.95	7,041,551	+0.52(+3.19%)
May 09, 2013	16.39	16.49	16.32	16.43	2,989,469	+0.03(+0.18%)
May 08, 2013	16.42	16.53	16.30	16.40	1,798,072	-0.02(-0.14%)
May 07, 2013	16.20	16.45	16.16	16.42	1,914,829	+0.31(+1.92%)
May 06, 2013	16.09	16.16	16.00	16.11	1,406,166	+0.05(+0.34%)
May 03, 2013	15.97	16.15	15.81	16.06	2,036,156	+0.25(+1.59%)
May 02, 2013	15.71	15.93	15.62	15.81	2,606,009	+0.14(+0.87%)
May 01, 2013	15.73	15.78	15.57	15.67	2,077,531	-0.09(-0.58%)
Apr 30, 2013	15.74	15.86	15.68	15.76	2,402,088	-0.02(-0.15%)
Apr 29, 2013	15.67	15.86	15.59	15.79	2,068,985	+0.25(+1.58%)
Apr 26, 2013	15.33	15.62	15.30	15.54	2,107,109	+0.17(+1.13%)
Apr 25, 2013	15.14	15.51	15.14	15.37	2,576,080	+0.24(+1.59%)
Apr 24, 2013	14.85	15.16	14.81	15.13	1,665,368	+0.30(+2.00%)
Apr 23, 2013	14.81	14.87	14.72	14.83	1,824,394	+0.07(+0.50%)
Apr 22, 2013	14.73	14.85	14.55	14.76	2,076,409	+0.05(+0.36%)
Apr 19, 2013	14.36	14.80	14.36	14.71	2,209,121	+0.36(+2.52%)
Apr 18, 2013	14.84	14.84	14.24	14.34	4,284,707	-0.45(-3.03%)
Apr 17, 2013	15.03	15.04	14.68	14.79	4,614,634	-0.36(-2.35%)
Apr 16, 2013	14.98	15.18	14.94	15.15	2,241,386	+0.32(+2.14%)
Apr 15, 2013	15.29	15.45	14.83	14.83	2,893,621	-0.63(-4.10%)
Apr 12, 2013	15.41	15.52	15.40	15.47	1,362,763	-0.04(-0.27%)
Apr 11, 2013	15.36	15.51	15.25	15.51	1,940,300	+0.19(+1.27%)
Apr 10, 2013	15.06	15.31	15.01	15.31	2,080,047	+0.35(+2.33%)
Apr 09, 2013	14.99	15.04	14.90	14.96	3,194,509	+0.05(+0.32%)
Apr 08, 2013	14.91	15.02	14.84	14.92	2,548,530	-0.02(-0.14%)
Apr 05, 2013	15.01	15.06	14.84	14.94	4,310,735	-0.36(-2.35%)
Apr 04, 2013	15.09	15.32	15.09	15.30	2,525,926	+0.18(+1.21%)
Apr 03, 2013	15.37	15.40	15.00	15.11	3,646,899	-0.27(-1.75%)
Apr 02, 2013	15.55	15.58	15.37	15.38	1,531,385	-0.07(-0.46%)

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.