Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	17.94	18.16	17.86	17.99	1,059,482	-0.03(-0.19%)
Jun 27, 2013	18.12	18.19	17.85	18.03	1,010,480	+0.02(+0.10%)
Jun 26, 2013	18.09	18.13	17.85	18.01	1,825,358	+0.02(+0.12%)
Jun 25, 2013	17.65	18.09	17.50	17.99	1,452,647	+0.39(+2.22%)
Jun 24, 2013	17.53	17.75	17.39	17.60	1,742,179	-0.21(-1.17%)
Jun 21, 2013	17.86	17.89	17.58	17.81	1,842,120	-0.10(-0.58%)
Jun 20, 2013	17.66	17.93	17.56	17.91	2,099,820	-0.20(-1.10%)
Jun 19, 2013	18.53	18.57	17.97	18.11	1,346,475	-0.59(-3.15%)
Jun 18, 2013	18.39	18.90	18.38	18.70	1,499,377	+0.29(+1.55%)
Jun 17, 2013	18.27	18.50	18.19	18.41	1,422,459	+0.32(+1.77%)
Jun 14, 2013	18.10	18.41	18.06	18.09	1,825,029	+0.00(+0.00%)
Jun 13, 2013	17.82	18.16	17.72	18.09	1,972,180	+0.27(+1.51%)
Jun 12, 2013	18.22	18.32	17.71	17.82	1,742,411	-0.34(-1.86%)
Jun 11, 2013	18.54	18.54	18.09	18.16	1,909,424	-0.56(-3.01%)
Jun 10, 2013	18.72	18.84	18.63	18.73	1,314,917	-0.03(-0.14%)
Jun 07, 2013	18.76	18.80	18.64	18.75	962,787	+0.03(+0.19%)
Jun 06, 2013	18.45	18.74	18.45	18.72	1,239,678	+0.24(+1.31%)
Jun 05, 2013	18.52	18.69	18.45	18.48	1,529,348	-0.23(-1.21%)
Jun 04, 2013	18.82	18.83	18.54	18.70	1,428,871	-0.18(-0.96%)
Jun 03, 2013	18.81	18.97	18.74	18.88	1,097,086	+0.10(+0.51%)
May 31, 2013	19.06	19.12	18.79	18.79	1,678,159	-0.41(-2.12%)
May 30, 2013	19.08	19.35	18.99	19.19	1,550,206	+0.15(+0.77%)
May 29, 2013	18.93	19.09	18.84	19.05	1,264,484	+0.06(+0.32%)
May 28, 2013	19.15	19.29	18.88	18.99	1,271,776	-0.05(-0.27%)
May 24, 2013	18.74	19.25	18.74	19.04	1,445,064	+0.14(+0.73%)
May 23, 2013	18.75	19.01	18.65	18.90	2,333,397	-0.29(-1.54%)
May 22, 2013	19.30	19.79	19.12	19.19	3,718,682	-0.13(-0.67%)
May 21, 2013	18.55	19.36	18.51	19.32	2,948,791	+0.62(+3.34%)
May 20, 2013	18.45	18.84	18.42	18.70	998,716	+0.28(+1.51%)
May 17, 2013	18.14	18.50	18.04	18.42	1,233,821	+0.07(+0.38%)
May 16, 2013	18.15	18.58	18.10	18.35	2,217,392	+0.15(+0.81%)
May 15, 2013	17.90	18.27	17.85	18.21	1,707,664	+0.19(+1.06%)
May 13, 2013	18.10	18.21	18.01	18.02	1,668,413	-0.10(-0.57%)
May 10, 2013	17.69	18.21	17.68	18.12	1,637,043	+0.29(+1.65%)
May 09, 2013	17.96	18.12	17.69	17.82	1,617,458	-0.18(-1.01%)
May 08, 2013	17.67	18.15	17.61	18.01	1,539,470	+0.41(+2.32%)
May 07, 2013	17.29	17.64	17.24	17.60	1,828,249	+0.29(+1.70%)
May 06, 2013	17.18	17.34	17.04	17.30	1,440,255	+0.13(+0.76%)
May 03, 2013	16.89	17.22	16.77	17.17	2,065,704	+0.41(+2.43%)
May 02, 2013	16.82	16.86	16.42	16.77	1,765,046	-0.04(-0.26%)
May 01, 2013	16.17	17.04	15.99	16.81	2,564,341	-0.10(-0.61%)
Apr 30, 2013	16.39	16.91	16.23	16.91	1,877,975	+0.45(+2.74%)
Apr 29, 2013	16.39	16.59	16.29	16.46	1,182,421	+0.13(+0.80%)
Apr 26, 2013	16.47	16.49	16.16	16.33	1,822,823	-0.16(-0.95%)
Apr 25, 2013	16.85	16.88	16.36	16.49	1,922,771	-0.25(-1.50%)
Apr 24, 2013	15.85	16.81	15.82	16.74	2,853,180	+0.92(+5.81%)
Apr 23, 2013	15.67	16.07	15.65	15.82	2,124,452	+0.19(+1.22%)
Apr 22, 2013	15.41	15.85	15.37	15.63	2,153,352	+0.26(+1.69%)
Apr 19, 2013	15.41	15.54	15.19	15.37	1,470,893	-0.03(-0.17%)
Apr 18, 2013	15.33	15.65	15.20	15.40	1,595,274	+0.08(+0.51%)
Apr 17, 2013	15.68	15.68	15.07	15.32	3,280,261	-0.51(-3.23%)
Apr 16, 2013	15.80	15.91	15.67	15.83	1,984,430	+0.16(+1.00%)
Apr 15, 2013	16.17	16.25	15.67	15.67	3,167,762	-0.74(-4.49%)
Apr 12, 2013	16.91	16.94	16.28	16.41	2,269,503	-0.57(-3.37%)
Apr 11, 2013	17.11	17.17	16.89	16.98	1,608,319	-0.15(-0.86%)
Apr 10, 2013	17.17	17.23	16.91	17.13	1,831,934	-0.04(-0.25%)
Apr 09, 2013	16.87	17.18	16.78	17.17	1,721,152	+0.32(+1.90%)
Apr 08, 2013	16.67	16.91	16.59	16.85	1,726,276	-0.03(-0.21%)
Apr 05, 2013	16.78	16.97	16.57	16.89	1,568,321	-0.09(-0.51%)
Apr 04, 2013	16.85	17.04	16.68	16.98	1,334,444	+0.10(+0.57%)
Apr 03, 2013	17.65	17.68	16.77	16.88	3,117,542	-0.82(-4.61%)
Apr 02, 2013	17.76	17.88	17.67	17.69	1,585,780	-0.07(-0.39%)

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.