Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	15.40	15.58	15.30	15.32	625,111	-0.16(-1.05%)
Jun 27, 2013	15.40	15.60	15.21	15.49	743,577	+0.14(+0.94%)
Jun 26, 2013	15.45	15.45	15.13	15.34	934,213	-0.01(-0.08%)
Jun 25, 2013	14.93	15.41	14.80	15.36	1,065,277	+0.50(+3.33%)
Jun 24, 2013	14.60	15.15	14.60	14.86	1,329,243	+0.12(+0.80%)
Jun 21, 2013	14.57	14.86	14.31	14.74	1,524,098	+0.22(+1.53%)
Jun 20, 2013	14.44	14.57	14.17	14.52	958,120	-0.09(-0.62%)
Jun 19, 2013	14.60	14.98	14.58	14.61	1,015,560	+0.02(+0.13%)
Jun 18, 2013	14.47	14.69	14.04	14.59	1,331,471	+0.12(+0.86%)
Jun 17, 2013	14.91	14.97	14.40	14.47	730,680	-0.38(-2.59%)
Jun 14, 2013	14.78	15.10	14.59	14.85	480,367	+0.09(+0.62%)
Jun 13, 2013	14.74	14.80	14.54	14.76	378,489	+0.05(+0.31%)
Jun 12, 2013	15.14	15.14	14.70	14.72	305,699	-0.31(-2.08%)
Jun 11, 2013	15.14	15.21	14.93	15.03	370,105	-0.25(-1.62%)
Jun 10, 2013	15.42	15.49	15.23	15.28	383,965	-0.12(-0.80%)
Jun 07, 2013	15.19	15.45	15.14	15.40	561,801	+0.35(+2.30%)
Jun 06, 2013	14.98	15.17	14.71	15.06	803,388	+0.07(+0.48%)
Jun 05, 2013	15.06	15.30	14.93	14.99	1,051,331	-0.14(-0.91%)
Jun 04, 2013	14.63	15.23	14.41	15.12	1,237,871	+0.49(+3.34%)
Jun 03, 2013	14.99	15.14	14.57	14.63	1,050,265	-0.37(-2.48%)
May 31, 2013	14.93	15.08	14.87	15.00	1,198,368	+0.01(+0.07%)
May 30, 2013	15.14	15.28	14.81	14.99	1,078,013	-0.13(-0.86%)
May 29, 2013	15.23	15.29	15.02	15.12	817,517	-0.18(-1.15%)
May 28, 2013	15.27	15.57	15.21	15.30	705,569	+0.21(+1.42%)
May 24, 2013	14.99	15.18	14.89	15.09	818,243	-0.06(-0.43%)
May 23, 2013	14.88	15.38	14.72	15.15	1,420,126	+0.08(+0.56%)
May 22, 2013	15.24	15.32	14.98	15.07	1,340,047	-0.21(-1.36%)
May 21, 2013	15.57	15.66	15.22	15.27	1,109,648	-0.34(-2.20%)
May 20, 2013	15.59	15.71	15.27	15.62	2,082,416	-0.07(-0.45%)
May 17, 2013	16.18	16.47	15.47	15.69	3,758,011	-1.23(-7.25%)
May 16, 2013	17.39	17.56	16.82	16.91	1,114,062	-0.50(-2.87%)
May 15, 2013	17.45	17.82	17.41	17.41	770,622	+0.12(+0.71%)
May 13, 2013	18.10	18.10	17.21	17.29	1,108,135	-0.89(-4.92%)
May 10, 2013	18.12	18.32	18.01	18.19	200,191	+0.08(+0.43%)
May 09, 2013	18.14	18.38	18.08	18.11	328,066	-0.11(-0.60%)
May 08, 2013	18.41	18.41	18.00	18.22	525,286	-0.20(-1.09%)
May 07, 2013	18.14	18.48	18.02	18.42	668,648	+0.34(+1.87%)
May 06, 2013	17.94	18.13	17.91	18.08	436,751	+0.20(+1.12%)
May 03, 2013	17.79	18.13	17.62	17.88	1,027,585	+0.27(+1.51%)
May 02, 2013	17.58	17.83	17.48	17.62	1,618,315	-0.16(-0.91%)
May 01, 2013	17.93	17.96	17.52	17.78	1,282,641	-0.18(-1.01%)
Apr 30, 2013	18.46	18.48	17.53	17.96	1,454,137	-0.47(-2.53%)
Apr 29, 2013	18.74	18.81	18.41	18.43	369,490	-0.21(-1.11%)
Apr 26, 2013	18.82	18.83	18.55	18.63	478,044	-0.20(-1.07%)
Apr 25, 2013	18.67	19.19	18.52	18.83	441,402	+0.21(+1.11%)
Apr 24, 2013	18.32	18.66	18.21	18.63	402,531	+0.34(+1.88%)
Apr 23, 2013	18.31	18.32	18.00	18.28	274,015	+0.10(+0.57%)
Apr 22, 2013	18.23	18.32	17.95	18.18	289,045	-0.11(-0.60%)
Apr 19, 2013	17.91	18.32	17.87	18.29	291,923	+0.42(+2.36%)
Apr 18, 2013	17.97	18.23	17.73	17.87	618,265	-0.08(-0.43%)
Apr 17, 2013	17.88	18.03	17.57	17.95	703,939	-0.06(-0.32%)
Apr 16, 2013	17.80	18.02	17.47	18.00	809,725	+0.34(+1.95%)
Apr 15, 2013	18.48	18.48	17.42	17.66	845,768	-0.97(-5.19%)
Apr 12, 2013	18.88	19.07	18.54	18.63	579,570	-0.39(-2.05%)
Apr 11, 2013	18.78	19.09	18.19	19.02	1,159,689	+0.58(+3.17%)
Apr 10, 2013	17.78	18.47	17.51	18.43	861,317	+0.67(+3.76%)
Apr 09, 2013	18.03	18.37	17.73	17.76	956,962	-0.20(-1.12%)
Apr 08, 2013	17.42	17.98	17.32	17.97	692,843	+0.55(+3.17%)
Apr 05, 2013	16.91	17.48	16.82	17.41	694,949	+0.26(+1.51%)
Apr 04, 2013	16.90	17.19	16.83	17.15	392,785	+0.23(+1.34%)
Apr 03, 2013	16.78	17.08	16.70	16.93	683,087	+0.18(+1.08%)
Apr 02, 2013	16.78	16.92	16.56	16.75	454,857	+0.05(+0.27%)

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.