Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	21.10	21.41	21.06	21.19	3,036,095	-0.01(-0.05%)
Jun 27, 2013	20.95	21.24	20.91	21.20	2,746,407	+0.36(+1.73%)
Jun 26, 2013	20.71	20.90	20.68	20.84	2,441,214	+0.44(+2.16%)
Jun 25, 2013	20.33	20.46	20.13	20.40	1,874,187	+0.46(+2.31%)
Jun 24, 2013	20.38	20.12	19.64	19.94	2,744,610	-0.44(-2.16%)
Jun 21, 2013	20.48	20.50	19.97	20.38	3,705,227	+0.34(+1.70%)
Jun 20, 2013	20.61	20.62	19.95	20.04	5,460,357	-0.45(-2.20%)
Jun 19, 2013	21.13	21.17	20.49	20.49	5,014,147	-0.91(-4.25%)
Jun 18, 2013	21.56	21.60	21.28	21.40	4,597,988	+0.68(+3.28%)
Jun 17, 2013	20.55	21.05	20.50	20.72	8,074,382	+0.84(+4.23%)
Jun 14, 2013	20.28	20.41	19.69	19.88	6,001,848	-1.15(-5.47%)
Jun 13, 2013	20.73	21.06	20.27	21.03	10,546,475	+0.75(+3.70%)
Jun 12, 2013	20.63	20.66	20.18	20.28	3,401,489	-0.02(-0.10%)
Jun 11, 2013	20.59	20.60	20.14	20.30	4,832,034	+0.19(+0.94%)
Jun 10, 2013	20.28	20.36	20.03	20.11	3,096,431	+0.55(+2.81%)
Jun 07, 2013	19.34	19.66	19.09	19.56	3,860,320	+0.60(+3.16%)
Jun 06, 2013	18.85	19.03	18.59	18.96	4,586,496	-0.04(-0.21%)
Jun 05, 2013	19.34	19.48	18.94	19.00	5,199,496	-0.82(-4.14%)
Jun 04, 2013	20.10	20.20	19.57	19.82	4,072,438	+0.28(+1.43%)
Jun 03, 2013	19.40	19.55	18.91	19.54	7,272,622	-0.61(-3.03%)
May 31, 2013	20.18	20.45	20.14	20.15	4,174,440	-0.69(-3.31%)
May 30, 2013	20.12	21.51	20.11	20.84	14,628,458	+0.74(+3.68%)
May 29, 2013	20.01	20.25	19.91	20.10	6,805,680	-0.57(-2.76%)
May 28, 2013	20.67	20.99	20.61	20.67	4,375,883	-0.29(-1.38%)
May 24, 2013	20.88	21.14	20.80	20.96	4,413,758	-0.67(-3.10%)
May 23, 2013	20.74	21.71	20.62	21.63	10,012,334	-0.52(-2.35%)
May 22, 2013	23.00	23.38	22.12	22.15	15,075,013	-0.76(-3.32%)
May 21, 2013	21.16	23.10	20.92	22.91	22,387,564	+1.94(+9.25%)
May 20, 2013	21.09	21.20	20.82	20.97	3,586,827	+0.63(+3.10%)
May 17, 2013	20.12	20.38	20.10	20.34	4,723,802	+0.24(+1.19%)
May 16, 2013	20.20	20.57	20.09	20.10	4,722,025	-0.35(-1.71%)
May 15, 2013	20.51	20.62	20.30	20.45	8,201,603	+1.56(+8.26%)
May 13, 2013	18.29	19.21	18.25	18.89	6,130,536	+0.97(+5.41%)
May 10, 2013	17.80	18.08	17.74	17.92	3,040,245	-0.16(-0.88%)
May 09, 2013	17.86	18.25	17.54	18.08	3,576,641	+0.14(+0.78%)
May 08, 2013	17.82	18.12	17.76	17.94	3,406,129	+0.24(+1.36%)
May 07, 2013	17.55	17.75	17.47	17.70	3,920,681	+0.57(+3.33%)
May 06, 2013	17.07	17.22	17.06	17.13	2,201,963	-0.03(-0.17%)
May 03, 2013	16.92	17.18	16.79	17.16	2,663,707	+0.37(+2.20%)
May 02, 2013	16.75	16.85	16.59	16.79	2,310,631	+0.54(+3.32%)
May 01, 2013	16.27	16.32	16.20	16.25	1,383,279	-0.18(-1.10%)
Apr 30, 2013	16.49	16.53	16.33	16.43	1,838,500	-0.13(-0.79%)
Apr 29, 2013	16.46	16.59	16.44	16.56	1,156,699	+0.08(+0.49%)
Apr 26, 2013	16.64	17.20	16.28	16.48	4,839,507	-0.72(-4.19%)
Apr 25, 2013	17.10	17.51	16.91	17.20	6,628,709	+0.71(+4.31%)
Apr 24, 2013	16.45	16.60	16.41	16.49	1,675,672	-0.18(-1.08%)
Apr 23, 2013	16.50	16.85	16.50	16.67	1,457,583	+0.15(+0.91%)
Apr 22, 2013	16.44	16.52	16.30	16.52	1,574,698	-0.13(-0.78%)
Apr 19, 2013	16.54	16.70	16.43	16.65	1,901,517	+0.47(+2.90%)
Apr 18, 2013	16.35	16.35	16.09	16.18	1,749,412	-0.23(-1.40%)
Apr 17, 2013	16.48	16.53	16.20	16.41	2,006,538	-0.15(-0.91%)
Apr 16, 2013	16.47	16.59	16.36	16.56	1,838,830	+0.08(+0.49%)
Apr 15, 2013	16.82	16.87	16.39	16.48	2,935,383	-0.19(-1.14%)
Apr 12, 2013	16.67	16.75	16.45	16.67	3,122,821	-0.23(-1.36%)
Apr 11, 2013	16.92	16.94	16.73	16.90	2,455,091	-0.03(-0.18%)
Apr 10, 2013	16.80	16.98	16.80	16.93	1,228,446	+0.14(+0.83%)
Apr 09, 2013	16.64	16.86	16.61	16.79	1,776,691	-0.23(-1.35%)
Apr 08, 2013	16.90	17.05	16.85	17.02	2,434,130	+0.33(+1.98%)
Apr 05, 2013	16.38	16.69	16.23	16.69	3,299,642	-0.31(-1.82%)
Apr 04, 2013	16.87	17.11	16.84	17.00	5,224,235	+0.57(+3.47%)
Apr 03, 2013	16.83	16.88	16.21	16.43	4,774,621	-0.57(-3.35%)
Apr 02, 2013	16.83	17.20	16.76	17.00	3,214,442	+0.40(+2.41%)

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.