Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	14.04	14.21	13.76	14.07	37,278,464	-0.01(-0.07%)
Jun 27, 2013	14.04	14.27	14.02	14.08	39,418,796	+0.16(+1.16%)
Jun 26, 2013	13.64	14.05	13.62	13.92	45,667,304	+0.42(+3.09%)
Jun 25, 2013	13.49	13.57	13.18	13.50	33,474,652	+0.28(+2.16%)
Jun 24, 2013	13.56	13.62	12.92	13.22	69,429,232	-0.43(-3.17%)
Jun 21, 2013	13.60	13.80	13.46	13.65	74,724,568	+0.36(+2.70%)
Jun 20, 2013	13.24	13.56	12.95	13.29	76,322,408	-0.43(-3.11%)
Jun 19, 2013	13.57	13.86	13.39	13.72	85,392,792	+0.22(+1.60%)
Jun 18, 2013	13.10	13.51	13.07	13.50	58,612,872	+0.50(+3.85%)
Jun 17, 2013	12.92	13.26	12.85	13.00	51,483,292	+0.47(+3.76%)
Jun 14, 2013	12.85	12.92	12.41	12.53	0	-0.15(-1.16%)
Jun 13, 2013	12.31	12.69	12.25	12.68	30,750,638	+0.41(+3.37%)
Jun 12, 2013	12.75	12.89	12.24	12.27	34,807,816	-0.32(-2.51%)
Jun 11, 2013	12.64	12.96	12.40	12.58	50,622,288	-0.14(-1.08%)
Jun 10, 2013	12.41	12.85	12.41	12.72	41,224,720	+0.29(+2.37%)
Jun 07, 2013	12.34	12.49	12.15	12.42	0	+0.29(+2.43%)
Jun 06, 2013	11.96	12.32	11.92	12.13	48,715,588	+0.32(+2.75%)
Jun 05, 2013	11.48	11.92	11.46	11.81	41,634,728	+0.30(+2.65%)
Jun 04, 2013	11.52	11.79	11.44	11.50	26,850,288	-0.02(-0.17%)
Jun 03, 2013	11.53	11.78	11.20	11.52	26,798,164	+0.05(+0.43%)
May 31, 2013	11.62	11.70	11.47	11.47	24,287,810	-0.21(-1.77%)
May 30, 2013	11.60	11.78	11.54	11.68	26,254,564	+0.06(+0.51%)
May 29, 2013	11.48	11.71	11.39	11.62	25,904,964	+0.05(+0.42%)
May 28, 2013	11.53	11.67	11.48	11.57	26,096,360	+0.19(+1.64%)
May 24, 2013	11.10	11.45	11.09	11.38	0	+0.20(+1.76%)
May 23, 2013	10.54	11.28	10.38	11.19	58,202,284	+0.46(+4.30%)
May 22, 2013	11.03	11.47	10.61	10.72	52,744,888	-0.30(-2.76%)
May 21, 2013	11.01	11.12	10.96	11.03	19,305,932	+0.02(+0.18%)
May 20, 2013	11.11	11.20	10.88	11.01	25,107,064	-0.10(-0.88%)
May 17, 2013	10.96	11.22	10.93	11.11	0	+0.25(+2.26%)
May 16, 2013	10.73	11.06	10.73	10.86	36,557,308	+0.19(+1.75%)
May 15, 2013	10.49	10.80	10.44	10.68	0	+0.21(+1.97%)
May 13, 2013	10.56	10.62	10.41	10.47	22,970,838	-0.16(-1.48%)
May 10, 2013	10.41	10.71	10.41	10.63	0	+0.11(+1.02%)
May 09, 2013	10.04	10.56	10.03	10.52	47,514,568	+0.47(+4.65%)
May 08, 2013	9.743	10.08	9.645	10.05	37,719,624	+0.26(+2.66%)
May 07, 2013	9.625	9.802	9.487	9.792	27,377,314	+0.21(+2.15%)
May 06, 2013	9.556	9.762	9.527	9.586	21,479,460	+0.13(+1.35%)
May 03, 2013	9.281	9.527	9.153	9.458	0	+0.30(+3.33%)
May 02, 2013	8.937	9.193	8.908	9.153	27,145,306	+0.12(+1.30%)
May 01, 2013	9.252	9.301	8.986	9.036	29,671,368	-0.22(-2.34%)
Apr 30, 2013	9.242	9.291	9.026	9.252	28,297,260	+0.07(+0.75%)
Apr 29, 2013	9.311	9.330	9.173	9.183	17,499,272	-0.08(-0.85%)
Apr 26, 2013	9.330	9.360	9.242	9.261	20,936,116	-0.10(-1.05%)
Apr 25, 2013	9.193	9.468	9.153	9.360	0	+0.11(+1.22%)
Apr 24, 2013	9.232	9.330	9.144	9.247	21,651,372	-0.00(-0.05%)
Apr 23, 2013	9.232	9.320	9.104	9.252	24,738,612	+0.11(+1.18%)
Apr 22, 2013	9.193	9.261	8.977	9.144	25,475,656	-0.04(-0.43%)
Apr 19, 2013	9.095	9.301	8.937	9.183	33,368,016	+0.12(+1.30%)
Apr 18, 2013	9.360	9.409	8.947	9.065	35,352,244	-0.16(-1.70%)
Apr 17, 2013	9.566	9.586	9.183	9.222	38,189,580	-0.47(-4.86%)
Apr 16, 2013	9.605	9.713	9.527	9.694	28,527,546	+0.30(+3.24%)
Apr 15, 2013	9.753	9.782	9.389	9.389	28,860,070	-0.44(-4.50%)
Apr 12, 2013	9.743	9.905	9.654	9.831	19,842,370	+0.03(+0.30%)
Apr 11, 2013	9.733	9.969	9.595	9.802	29,267,314	-0.10(-1.04%)
Apr 10, 2013	9.468	10.04	9.458	9.905	50,702,992	+0.51(+5.38%)
Apr 09, 2013	9.281	9.497	9.222	9.399	21,694,556	+0.18(+1.92%)
Apr 08, 2013	9.124	9.242	8.898	9.222	27,556,244	+0.08(+0.86%)
Apr 05, 2013	8.986	9.419	8.957	9.144	42,442,640	+0.00(+0.00%)
Apr 04, 2013	8.928	9.163	8.878	9.144	31,039,866	+0.21(+2.31%)
Apr 03, 2013	9.183	9.281	8.888	8.937	31,552,182	-0.20(-2.15%)
Apr 02, 2013	9.340	9.536	9.080	9.134	36,669,344	-0.08(-0.85%)

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.