Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	19.08	19.85	18.80	19.69	1,793,863	-0.03(-0.14%)
Jun 26, 2013	19.41	19.94	19.41	19.72	641,529	+0.51(+2.63%)
Jun 25, 2013	19.07	19.27	18.41	19.21	0	+0.43(+2.31%)
Jun 24, 2013	19.15	19.15	18.22	18.78	0	-0.44(-2.28%)
Jun 21, 2013	19.30	19.54	18.94	19.22	602,881	-0.10(-0.52%)
Jun 20, 2013	19.44	19.55	19.13	19.32	0	-0.23(-1.19%)
Jun 19, 2013	19.62	19.79	19.44	19.55	0	-0.06(-0.30%)
Jun 18, 2013	19.97	19.97	19.48	19.61	0	-0.28(-1.40%)
Jun 17, 2013	19.71	20.08	19.66	19.89	0	+0.22(+1.14%)
Jun 14, 2013	19.72	19.84	19.42	19.66	0	-0.00(-0.01%)
Jun 13, 2013	19.45	19.89	19.29	19.67	1,053,761	+0.25(+1.31%)
Jun 12, 2013	20.01	20.21	19.34	19.41	5,419,296	-2.11(-9.78%)
Jun 11, 2013	20.60	21.78	20.10	21.52	894,707	+0.77(+3.70%)
Jun 10, 2013	20.30	20.97	19.96	20.75	0	+0.81(+4.04%)
Jun 07, 2013	19.62	20.13	19.61	19.94	0	+0.47(+2.42%)
Jun 06, 2013	19.22	19.55	18.67	19.47	0	+0.04(+0.18%)
Jun 05, 2013	20.20	20.20	18.96	19.44	0	-0.76(-3.75%)
Jun 04, 2013	20.44	20.86	20.02	20.19	0	-0.17(-0.85%)
Jun 03, 2013	21.08	21.27	20.16	20.37	570,487	-0.61(-2.91%)
May 31, 2013	20.35	21.24	20.35	20.98	300,857	+0.53(+2.59%)
May 30, 2013	20.84	21.26	20.08	20.45	0	-0.39(-1.87%)
May 29, 2013	21.34	21.84	20.72	20.84	681,363	-0.55(-2.58%)
May 28, 2013	20.94	21.65	20.73	21.39	760,734	+0.76(+3.67%)
May 24, 2013	21.85	21.85	20.02	20.63	0	-1.37(-6.22%)
May 23, 2013	22.84	22.84	20.57	22.00	0	-1.25(-5.39%)
May 22, 2013	24.32	24.32	22.37	23.26	0	-0.95(-3.92%)
May 21, 2013	23.68	24.32	23.49	24.21	0	+0.77(+3.29%)
May 20, 2013	23.69	24.34	23.40	23.43	0	-0.23(-0.97%)
May 17, 2013	23.22	23.73	22.96	23.66	0	+0.64(+2.76%)
May 16, 2013	22.69	23.17	22.48	23.03	227,246	+0.35(+1.55%)
May 15, 2013	22.52	22.99	22.19	22.68	0	-0.22(-0.98%)
May 13, 2013	22.73	23.00	22.51	22.90	0	+0.23(+1.00%)
May 10, 2013	22.55	22.73	22.35	22.67	0	+0.22(+0.98%)
May 09, 2013	22.37	22.87	22.02	22.45	445,361	-0.11(-0.47%)
May 08, 2013	22.73	22.90	22.19	22.56	0	+0.15(+0.65%)
May 07, 2013	21.91	22.60	21.91	22.41	0	+0.58(+2.66%)
May 06, 2013	20.43	22.19	20.39	21.83	0	+1.43(+7.02%)
May 03, 2013	20.30	20.48	20.13	20.40	0	+0.27(+1.34%)
May 02, 2013	20.27	20.27	19.83	20.13	0	-0.09(-0.43%)
May 01, 2013	20.57	20.57	20.05	20.22	0	+0.05(+0.25%)
Apr 30, 2013	19.71	20.22	19.64	20.17	0	+0.42(+2.15%)
Apr 29, 2013	20.11	20.30	19.08	19.74	686,181	+0.02(+0.10%)
Apr 26, 2013	20.23	20.22	19.42	19.72	564,149	-0.50(-2.45%)
Apr 25, 2013	20.30	20.57	20.12	20.22	0	+0.15(+0.73%)
Apr 24, 2013	19.98	20.30	19.64	20.07	0	+0.50(+2.57%)
Apr 23, 2013	19.72	19.75	19.50	19.57	663,994	+0.35(+1.85%)
Apr 22, 2013	19.06	19.36	18.78	19.21	467,826	+0.25(+1.30%)
Apr 19, 2013	19.01	19.21	18.41	18.97	646,636	+0.05(+0.26%)
Apr 18, 2013	18.66	19.15	18.58	18.92	767,083	+0.34(+1.85%)
Apr 17, 2013	18.97	19.21	18.25	18.57	932,778	-0.35(-1.86%)
Apr 16, 2013	18.40	19.02	18.33	18.93	1,084,437	+0.83(+4.59%)
Apr 15, 2013	18.43	18.63	17.93	18.09	731,374	-0.11(-0.61%)
Apr 12, 2013	18.67	18.67	17.42	18.21	1,617,711	-0.37(-1.98%)
Apr 11, 2013	18.16	18.74	17.73	18.57	1,465,079	+0.73(+4.06%)
Apr 10, 2013	17.45	18.20	17.05	17.85	2,582,543	+0.87(+5.12%)
Apr 09, 2013	16.76	17.25	16.37	16.98	2,608,722	+0.39(+2.37%)
Apr 08, 2013	16.43	16.77	15.83	16.59	3,289,985	+1.56(+10.41%)
Apr 05, 2013	14.91	15.29	14.68	15.02	725,283	+0.05(+0.36%)
Apr 04, 2013	15.27	15.34	14.94	14.97	316,814	+0.02(+0.13%)
Apr 03, 2013	15.12	15.42	14.92	14.95	495,128	+0.03(+0.20%)
Apr 02, 2013	15.37	15.49	14.88	14.92	814,670	-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.