Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	25.01	26.04	24.73	25.60	1,925,067	+1.23(+5.05%)
Jun 26, 2013	23.74	24.58	23.50	24.37	0	+0.90(+3.83%)
Jun 25, 2013	22.78	23.52	22.72	23.47	0	+0.90(+3.99%)
Jun 24, 2013	22.34	22.70	22.26	22.57	0	-0.09(-0.40%)
Jun 21, 2013	23.08	23.15	22.34	22.66	626,768	-0.28(-1.22%)
Jun 20, 2013	22.35	23.13	21.59	22.94	0	+0.16(+0.70%)
Jun 19, 2013	22.52	23.17	22.37	22.78	285,400	+0.29(+1.29%)
Jun 18, 2013	22.30	22.70	22.30	22.49	0	+0.24(+1.08%)
Jun 17, 2013	22.12	22.51	21.89	22.25	0	+0.44(+2.02%)
Jun 14, 2013	21.90	22.00	21.61	21.81	0	-0.14(-0.64%)
Jun 13, 2013	21.55	21.99	21.19	21.95	229,451	+0.40(+1.86%)
Jun 12, 2013	22.14	22.23	21.55	21.55	183,550	-0.44(-2.00%)
Jun 11, 2013	21.97	22.27	21.70	21.99	266,794	-0.29(-1.30%)
Jun 10, 2013	22.69	22.69	22.03	22.28	0	-0.27(-1.20%)
Jun 07, 2013	21.73	22.85	21.54	22.55	0	+0.95(+4.40%)
Jun 06, 2013	21.12	21.66	21.00	21.60	203,249	+0.46(+2.18%)
Jun 05, 2013	21.37	21.50	21.08	21.14	0	-0.33(-1.54%)
Jun 04, 2013	21.50	21.83	21.17	21.47	0	+0.13(+0.61%)
Jun 03, 2013	20.96	21.40	20.26	21.34	484,991	+0.35(+1.67%)
May 31, 2013	21.32	21.60	20.95	20.99	206,642	-0.43(-2.01%)
May 30, 2013	21.27	21.48	21.26	21.42	172,912	+0.18(+0.85%)
May 29, 2013	21.38	21.64	20.96	21.24	200,788	-0.28(-1.30%)
May 28, 2013	21.57	21.67	21.40	21.52	355,167	+0.36(+1.70%)
May 24, 2013	20.71	21.31	20.66	21.16	0	+0.32(+1.54%)
May 23, 2013	20.21	20.92	19.85	20.84	0	+0.13(+0.63%)
May 22, 2013	21.02	21.43	20.50	20.71	0	-0.44(-2.08%)
May 21, 2013	21.88	21.93	21.00	21.15	0	-1.28(-5.71%)
May 20, 2013	21.64	22.84	21.50	22.43	0	+0.97(+4.52%)
May 17, 2013	20.57	21.60	20.36	21.46	0	+0.88(+4.28%)
May 16, 2013	20.10	20.80	20.10	20.58	583,402	+0.45(+2.24%)
May 15, 2013	19.84	20.25	19.83	20.13	0	+0.51(+2.60%)
May 13, 2013	19.39	19.66	19.30	19.62	0	+0.21(+1.08%)
May 10, 2013	19.10	19.41	18.81	19.41	0	+0.33(+1.73%)
May 09, 2013	19.18	19.19	18.93	19.08	0	-0.16(-0.83%)
May 08, 2013	18.91	19.30	18.72	19.24	0	+0.32(+1.69%)
May 07, 2013	18.80	19.22	18.79	18.92	0	-0.01(-0.05%)
May 06, 2013	19.00	19.37	18.72	18.93	0	-0.07(-0.37%)
May 03, 2013	18.00	19.44	17.77	19.00	0	+1.23(+6.92%)
May 02, 2013	17.82	17.95	17.61	17.77	0	+0.05(+0.28%)
May 01, 2013	17.31	17.90	17.31	17.72	0	+0.32(+1.84%)
Apr 30, 2013	17.41	17.74	17.26	17.40	0	-0.02(-0.11%)
Apr 29, 2013	17.43	17.49	17.26	17.42	143,937	+0.13(+0.75%)
Apr 26, 2013	17.19	17.35	17.23	17.29	278,365	+0.03(+0.17%)
Apr 25, 2013	17.14	17.50	16.94	17.26	311,351	+0.19(+1.11%)
Apr 24, 2013	16.96	17.20	16.87	17.07	281,693	+0.11(+0.65%)
Apr 23, 2013	16.63	17.17	16.63	16.96	255,529	+0.47(+2.85%)
Apr 22, 2013	16.49	17.00	16.28	16.49	239,029	-0.01(-0.06%)
Apr 19, 2013	16.22	16.58	15.87	16.50	393,924	+0.27(+1.66%)
Apr 18, 2013	16.44	16.58	15.97	16.23	400,205	-0.13(-0.79%)
Apr 17, 2013	16.48	16.63	16.23	16.36	259,519	-0.34(-2.04%)
Apr 16, 2013	16.23	16.77	15.88	16.70	461,058	+0.66(+4.11%)
Apr 15, 2013	16.61	16.80	16.02	16.04	242,402	-0.76(-4.52%)
Apr 12, 2013	16.77	17.09	16.43	16.80	203,131	-0.10(-0.59%)
Apr 11, 2013	17.02	17.20	16.87	16.90	318,224	-0.13(-0.76%)
Apr 10, 2013	16.58	17.15	16.55	17.03	410,578	+0.48(+2.90%)
Apr 09, 2013	16.47	16.79	16.30	16.55	221,945	+0.17(+1.04%)
Apr 08, 2013	16.28	16.39	16.07	16.38	176,445	+0.07(+0.43%)
Apr 05, 2013	16.04	16.31	15.94	16.31	186,601	-0.08(-0.49%)
Apr 04, 2013	16.28	16.40	15.92	16.39	272,671	+0.08(+0.49%)
Apr 03, 2013	16.59	16.59	16.10	16.31	288,691	-0.23(-1.39%)
Apr 02, 2013	16.76	16.76	16.47	16.54	409,744	-0.09(-0.54%)

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.