Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	18.07	18.66	17.61	18.59	2,263,782	+0.90(+5.11%)
Jun 26, 2013	18.12	18.30	17.60	17.69	1,280,583	-0.12(-0.69%)
Jun 25, 2013	17.63	18.14	17.63	17.81	1,243,137	+0.47(+2.73%)
Jun 24, 2013	17.78	17.87	16.90	17.33	1,883,266	-0.50(-2.78%)
Jun 21, 2013	18.57	18.61	17.55	17.83	4,000,998	-0.57(-3.12%)
Jun 20, 2013	18.93	18.94	18.35	18.40	2,047,077	-0.67(-3.54%)
Jun 19, 2013	19.16	19.25	18.92	19.08	644,436	-0.08(-0.41%)
Jun 18, 2013	18.92	19.32	18.89	19.16	974,718	+0.32(+1.68%)
Jun 17, 2013	19.08	19.13	18.82	18.84	1,276,491	-0.21(-1.09%)
Jun 14, 2013	19.16	19.30	18.84	19.05	1,110,947	-0.15(-0.78%)
Jun 13, 2013	19.21	19.31	18.84	19.20	1,345,300	+0.15(+0.79%)
Jun 12, 2013	19.36	19.36	18.89	19.05	1,385,402	+0.03(+0.15%)
Jun 11, 2013	19.15	19.27	18.98	19.02	2,197,588	-0.36(-1.85%)
Jun 10, 2013	19.47	19.67	19.37	19.38	2,821,248	-0.03(-0.15%)
Jun 07, 2013	19.39	19.46	19.23	19.41	13,515,620	-0.29(-1.46%)
Jun 06, 2013	20.04	20.85	19.67	19.70	1,796,791	-0.39(-1.97%)
Jun 05, 2013	20.20	20.92	19.93	20.09	747,175	-0.11(-0.57%)
Jun 04, 2013	19.95	20.33	19.42	20.20	1,860,020	-0.19(-0.92%)
Jun 03, 2013	20.92	21.06	20.24	20.39	981,531	-0.55(-2.61%)
May 31, 2013	21.12	21.53	20.92	20.94	980,215	-0.02(-0.10%)
May 30, 2013	21.20	21.96	20.89	20.96	956,425	-0.27(-1.28%)
May 29, 2013	20.51	21.48	20.41	21.23	837,293	+0.71(+3.46%)
May 28, 2013	21.58	21.66	20.48	20.52	1,959,381	-0.80(-3.77%)
May 24, 2013	21.89	22.26	21.25	21.32	656,631	-0.63(-2.88%)
May 23, 2013	21.71	21.96	21.13	21.96	1,022,598	-0.18(-0.81%)
May 22, 2013	22.79	23.54	21.61	22.14	1,292,296	-0.70(-3.08%)
May 21, 2013	23.66	23.66	22.39	22.84	1,257,818	-0.61(-2.60%)
May 20, 2013	22.59	23.84	22.47	23.45	810,465	+0.94(+4.18%)
May 17, 2013	22.29	22.57	22.17	22.51	526,052	+0.04(+0.19%)
May 16, 2013	22.62	22.85	22.24	22.47	614,278	+0.23(+1.03%)
May 15, 2013	21.83	22.75	21.77	22.24	402,018	+1.14(+5.41%)
May 13, 2013	21.55	21.65	21.03	21.09	1,039,000	-0.45(-2.10%)
May 10, 2013	22.45	22.52	21.43	21.55	1,100,946	-0.98(-4.33%)
May 09, 2013	22.14	22.84	22.14	22.52	1,914,435	+0.37(+1.65%)
May 08, 2013	22.67	23.09	21.95	22.16	985,388	-0.45(-2.00%)
May 07, 2013	21.85	22.72	21.66	22.61	1,122,659	+1.20(+5.60%)
May 06, 2013	20.76	21.83	20.73	21.41	1,798,310	+0.96(+4.70%)
May 03, 2013	20.24	21.07	19.91	20.45	1,652,891	+0.54(+2.70%)
May 02, 2013	19.83	20.81	18.67	19.91	7,129,653	-1.23(-5.81%)
May 01, 2013	21.87	21.92	20.85	21.14	1,816,659	-0.72(-3.28%)
Apr 30, 2013	23.05	23.26	21.45	21.86	1,383,533	-1.29(-5.58%)
Apr 29, 2013	22.96	23.31	22.77	23.15	769,762	+0.38(+1.67%)
Apr 26, 2013	22.28	23.00	22.07	22.77	480,984	-0.23(-1.00%)
Apr 25, 2013	22.87	23.41	22.64	23.00	949,789	+0.24(+1.07%)
Apr 24, 2013	22.50	22.86	22.50	22.75	843,758	+0.22(+0.96%)
Apr 23, 2013	22.47	22.92	21.90	22.54	822,897	+0.05(+0.22%)
Apr 22, 2013	21.53	22.72	21.26	22.49	852,991	+0.99(+4.61%)
Apr 19, 2013	21.02	21.60	20.63	21.50	882,825	+0.61(+2.92%)
Apr 18, 2013	21.32	21.40	20.46	20.89	1,708,379	-0.22(-1.05%)
Apr 17, 2013	22.28	22.29	20.76	21.11	1,861,771	-1.31(-5.86%)
Apr 16, 2013	22.10	22.92	21.93	22.42	1,202,356	+0.60(+2.76%)
Apr 15, 2013	22.43	22.47	21.58	21.82	1,287,266	-0.72(-3.18%)
Apr 12, 2013	23.04	23.04	22.39	22.54	1,339,107	-0.61(-2.64%)
Apr 11, 2013	24.77	24.92	23.11	23.15	2,225,204	-1.55(-6.28%)
Apr 10, 2013	24.48	24.85	24.10	24.70	1,154,981	+0.29(+1.18%)
Apr 09, 2013	23.93	25.00	23.93	24.41	1,013,215	+0.38(+1.58%)
Apr 08, 2013	24.53	25.19	23.52	24.03	2,854,075	-0.39(-1.59%)
Apr 05, 2013	24.12	24.52	23.35	24.42	1,401,105	-0.01(-0.06%)
Apr 04, 2013	24.13	24.88	23.75	24.43	2,057,889	+0.52(+2.19%)
Apr 03, 2013	25.21	25.45	23.72	23.91	4,095,735	-2.10(-8.06%)
Apr 02, 2013	26.62	26.88	25.88	26.00	1,261,890	-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.