Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	20.05	20.81	19.87	20.64	1,391,766	+1.16(+5.93%)
Jun 26, 2013	19.37	19.82	19.21	19.49	1,342,073	+0.34(+1.79%)
Jun 25, 2013	18.64	20.04	18.61	19.15	2,297,689	+0.51(+2.71%)
Jun 24, 2013	19.09	19.15	17.87	18.64	3,289,995	-0.78(-4.01%)
Jun 21, 2013	19.96	20.04	19.18	19.42	843,545	-0.43(-2.16%)
Jun 20, 2013	20.31	20.40	19.32	19.85	1,679,063	-0.83(-4.02%)
Jun 19, 2013	20.74	21.06	20.55	20.68	848,320	-0.06(-0.29%)
Jun 18, 2013	20.56	20.76	20.23	20.74	835,402	+0.18(+0.88%)
Jun 17, 2013	20.34	20.97	20.34	20.56	718,046	+0.26(+1.27%)
Jun 14, 2013	20.58	20.64	19.94	20.30	661,665	-0.28(-1.37%)
Jun 13, 2013	20.23	20.86	20.16	20.58	871,425	+0.21(+1.01%)
Jun 12, 2013	20.85	21.20	19.90	20.38	1,096,408	+0.23(+1.15%)
Jun 11, 2013	20.47	20.78	20.05	20.15	781,980	-0.75(-3.57%)
Jun 10, 2013	20.83	21.13	20.47	20.89	1,210,897	+0.31(+1.50%)
Jun 07, 2013	20.54	21.13	20.11	20.58	1,511,535	+0.33(+1.61%)
Jun 06, 2013	19.36	20.34	19.23	20.26	1,369,047	+0.87(+4.46%)
Jun 05, 2013	19.72	19.87	19.22	19.39	1,400,600	-0.49(-2.46%)
Jun 04, 2013	20.00	20.40	19.55	19.88	1,716,517	-0.12(-0.60%)
Jun 03, 2013	20.64	21.18	19.77	20.00	1,634,030	-0.60(-2.91%)
May 31, 2013	20.91	21.20	20.57	20.60	937,803	-0.59(-2.79%)
May 30, 2013	21.04	21.36	20.45	21.19	2,030,721	+0.49(+2.36%)
May 29, 2013	20.77	21.06	20.12	20.70	1,466,957	-0.40(-1.91%)
May 28, 2013	21.84	22.31	21.07	21.11	1,852,986	-0.34(-1.60%)
May 24, 2013	20.47	21.49	20.35	21.45	1,498,880	+0.96(+4.68%)
May 23, 2013	21.00	21.03	19.98	20.49	3,378,401	-1.04(-4.82%)
May 22, 2013	22.55	22.76	21.10	21.53	2,358,008	-1.03(-4.56%)
May 21, 2013	22.49	23.19	22.38	22.55	1,397,789	+0.11(+0.50%)
May 20, 2013	22.96	23.03	22.37	22.44	3,103,828	-0.98(-4.17%)
May 17, 2013	22.92	23.54	22.70	23.42	1,396,089	+0.57(+2.47%)
May 16, 2013	22.55	22.95	22.18	22.85	2,075,371	+0.32(+1.41%)
May 15, 2013	21.93	22.61	21.54	22.54	2,972,407	+1.12(+5.24%)
May 13, 2013	21.33	21.54	21.26	21.42	7,382,385	+0.13(+0.60%)
May 10, 2013	21.19	21.46	21.00	21.29	19,388,346	-0.63(-2.85%)
May 09, 2013	23.02	23.02	21.82	21.91	2,067,139	-1.17(-5.08%)
May 08, 2013	22.70	23.30	22.36	23.09	1,215,484	-0.16(-0.70%)
May 07, 2013	23.39	23.56	22.93	23.25	1,288,107	+0.55(+2.42%)
May 06, 2013	23.75	24.11	22.63	22.70	1,806,554	-0.08(-0.34%)
May 03, 2013	22.84	23.09	22.49	22.78	797,593	+0.29(+1.30%)
May 02, 2013	22.50	22.73	22.24	22.49	386,902	+0.34(+1.55%)
May 01, 2013	23.18	23.30	21.97	22.14	679,596	-0.92(-3.97%)
Apr 30, 2013	22.50	23.45	22.38	23.06	1,248,876	+0.80(+3.58%)
Apr 29, 2013	22.37	22.60	22.19	22.26	642,533	+0.10(+0.46%)
Apr 26, 2013	22.35	22.29	21.94	22.16	782,845	-0.13(-0.58%)
Apr 25, 2013	21.65	22.29	21.50	22.29	1,007,980	+0.86(+4.00%)
Apr 24, 2013	21.91	22.14	21.40	21.43	841,212	-0.46(-2.11%)
Apr 23, 2013	21.72	22.35	21.72	21.90	842,820	+0.35(+1.63%)
Apr 22, 2013	21.72	21.73	21.02	21.54	734,937	+0.16(+0.76%)
Apr 19, 2013	20.86	21.70	20.83	21.38	722,667	+0.65(+3.14%)
Apr 18, 2013	20.82	21.03	20.28	20.73	514,658	+0.04(+0.21%)
Apr 17, 2013	20.70	20.87	20.13	20.69	562,243	-0.15(-0.70%)
Apr 16, 2013	20.16	21.27	19.97	20.83	1,722,694	+1.18(+6.02%)
Apr 15, 2013	21.24	21.84	19.15	19.65	2,760,076	-1.51(-7.13%)
Apr 12, 2013	21.90	22.23	21.08	21.16	955,840	-0.63(-2.91%)
Apr 11, 2013	22.54	22.65	21.76	21.79	1,827,612	-0.50(-2.23%)
Apr 10, 2013	22.58	23.61	22.06	22.29	1,649,421	-0.33(-1.48%)
Apr 09, 2013	21.65	22.81	21.49	22.62	1,758,360	+1.13(+5.26%)
Apr 08, 2013	20.79	21.64	20.76	21.49	969,812	+0.73(+3.51%)
Apr 05, 2013	20.46	20.93	20.26	20.76	622,698	+0.18(+0.87%)
Apr 04, 2013	20.13	20.61	19.91	20.58	638,181	+0.50(+2.47%)
Apr 03, 2013	20.35	20.84	19.89	20.09	915,355	-0.09(-0.42%)
Apr 02, 2013	19.19	20.45	19.19	20.17	759,669	+1.08(+5.65%)

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.