Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	13.94	14.47	13.90	14.34	1,599,902	+0.38(+2.74%)
Jun 27, 2013	14.05	14.17	13.91	13.96	1,744,760	-0.07(-0.48%)
Jun 26, 2013	14.15	14.25	14.01	14.03	844,876	+0.02(+0.13%)
Jun 25, 2013	13.85	14.03	13.62	14.01	853,603	+0.21(+1.49%)
Jun 24, 2013	13.94	13.95	13.57	13.81	777,030	-0.31(-2.18%)
Jun 21, 2013	14.33	14.36	14.10	14.11	893,815	-0.24(-1.68%)
Jun 20, 2013	14.39	14.45	14.23	14.35	791,121	-0.23(-1.55%)
Jun 19, 2013	14.57	14.82	14.57	14.58	523,892	+0.02(+0.12%)
Jun 18, 2013	14.29	14.67	14.28	14.56	553,908	+0.25(+1.76%)
Jun 17, 2013	14.35	14.40	14.24	14.31	299,253	+0.02(+0.17%)
Jun 14, 2013	14.26	14.44	14.22	14.29	530,399	-0.01(-0.07%)
Jun 13, 2013	13.94	14.32	13.78	14.30	670,216	+0.36(+2.57%)
Jun 12, 2013	14.41	14.42	13.89	13.94	719,262	-0.39(-2.72%)
Jun 11, 2013	14.40	14.48	14.19	14.33	520,104	-0.18(-1.24%)
Jun 10, 2013	14.50	14.57	14.44	14.51	494,045	-0.02(-0.12%)
Jun 07, 2013	14.53	14.55	14.37	14.53	1,463,692	+0.10(+0.66%)
Jun 06, 2013	14.08	14.44	14.06	14.43	704,251	+0.30(+2.10%)
Jun 05, 2013	14.29	14.33	13.98	14.13	632,963	-0.09(-0.62%)
Jun 04, 2013	14.63	14.63	14.19	14.22	827,294	-0.30(-2.10%)
Jun 03, 2013	14.66	14.67	14.41	14.53	912,190	-0.11(-0.77%)
May 31, 2013	14.72	14.72	14.56	14.64	678,189	-0.13(-0.86%)
May 30, 2013	14.74	14.79	14.61	14.77	495,657	+0.05(+0.31%)
May 29, 2013	14.65	14.78	14.61	14.72	467,700	+0.02(+0.17%)
May 28, 2013	14.63	14.83	14.56	14.70	686,978	+0.28(+1.92%)
May 24, 2013	14.42	14.43	14.35	14.42	362,427	-0.10(-0.66%)
May 23, 2013	14.57	14.58	14.21	14.52	728,280	-0.08(-0.56%)
May 22, 2013	14.66	14.86	14.55	14.60	705,878	-0.07(-0.46%)
May 21, 2013	14.64	14.86	14.63	14.67	791,259	+0.04(+0.27%)
May 20, 2013	14.73	14.73	14.61	14.63	433,105	-0.12(-0.84%)
May 17, 2013	14.61	14.83	14.57	14.75	734,482	+0.02(+0.14%)
May 16, 2013	14.79	14.83	14.68	14.73	893,552	-0.06(-0.38%)
May 15, 2013	14.87	14.93	14.73	14.79	1,194,839	-0.04(-0.28%)
May 13, 2013	14.87	14.91	14.73	14.83	1,037,600	-0.04(-0.28%)
May 10, 2013	15.05	15.07	14.78	14.87	901,818	-0.18(-1.17%)
May 09, 2013	14.95	15.15	14.93	15.05	1,235,942	+0.13(+0.87%)
May 08, 2013	14.75	14.93	14.75	14.92	1,056,914	+0.14(+0.95%)
May 07, 2013	14.66	14.81	14.61	14.78	1,373,423	+0.19(+1.33%)
May 06, 2013	14.68	14.76	14.48	14.58	827,192	-0.06(-0.41%)
May 03, 2013	14.79	14.76	14.60	14.64	1,481,208	+0.16(+1.10%)
May 02, 2013	14.64	14.88	14.48	14.48	1,619,699	+0.14(+1.01%)
May 01, 2013	14.25	14.35	14.12	14.34	2,209,692	+0.16(+1.09%)
Apr 30, 2013	14.21	14.24	14.09	14.18	2,470,151	-0.05(-0.32%)
Apr 29, 2013	14.21	14.29	14.16	14.23	1,365,404	+0.08(+0.55%)
Apr 26, 2013	14.14	14.20	14.06	14.15	1,029,107	+0.02(+0.17%)
Apr 25, 2013	14.04	14.27	13.93	14.13	1,221,887	+0.18(+1.26%)
Apr 24, 2013	13.92	13.97	13.87	13.95	782,454	+0.00(+0.03%)
Apr 23, 2013	13.74	14.02	13.59	13.95	1,177,665	+0.27(+1.98%)
Apr 22, 2013	13.93	13.93	13.61	13.68	1,233,207	-0.25(-1.82%)
Apr 19, 2013	13.63	14.07	13.57	13.93	1,057,379	+0.32(+2.36%)
Apr 18, 2013	13.80	13.82	13.58	13.61	1,203,639	-0.16(-1.18%)
Apr 17, 2013	13.69	13.82	13.60	13.77	2,061,820	+0.00(+0.03%)
Apr 16, 2013	13.55	13.77	13.44	13.77	1,107,892	+0.18(+1.35%)
Apr 15, 2013	13.94	13.98	13.56	13.58	1,055,362	-0.47(-3.34%)
Apr 12, 2013	13.97	14.06	13.87	14.05	726,492	+0.04(+0.25%)
Apr 11, 2013	14.07	14.21	13.96	14.02	1,068,694	-0.04(-0.30%)
Apr 10, 2013	13.91	14.06	13.85	14.06	1,581,650	+0.18(+1.32%)
Apr 09, 2013	14.05	14.05	13.81	13.88	1,358,400	-0.14(-1.03%)
Apr 08, 2013	13.91	14.02	13.80	14.02	817,530	+0.08(+0.56%)
Apr 05, 2013	13.75	13.94	13.55	13.94	1,330,114	+0.00(+0.00%)
Apr 04, 2013	14.09	14.09	13.86	13.94	1,743,247	-0.11(-0.75%)
Apr 03, 2013	14.18	14.25	13.95	14.05	2,374,673	-0.14(-0.99%)
Apr 02, 2013	13.99	14.24	13.99	14.19	1,521,759	+0.20(+1.44%)

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.