Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	18.93	19.02	18.55	18.68	24,290,978	-0.47(-2.44%)
Jun 27, 2013	19.23	19.39	19.10	19.14	15,885,457	+0.12(+0.64%)
Jun 26, 2013	19.38	19.41	18.97	19.02	19,801,768	-0.11(-0.60%)
Jun 25, 2013	18.89	19.31	18.84	19.13	24,932,204	+0.48(+2.58%)
Jun 24, 2013	18.57	18.88	18.28	18.65	29,715,498	-0.39(-2.05%)
Jun 21, 2013	19.49	19.54	18.47	19.04	46,691,180	-0.18(-0.95%)
Jun 20, 2013	19.66	19.68	19.07	19.23	33,981,764	-0.73(-3.68%)
Jun 19, 2013	20.17	20.40	19.90	19.96	23,821,914	-0.16(-0.80%)
Jun 18, 2013	20.05	20.18	19.91	20.12	19,368,292	+0.08(+0.42%)
Jun 17, 2013	19.94	20.13	19.83	20.04	19,735,856	+0.29(+1.47%)
Jun 14, 2013	20.10	20.24	19.60	19.75	20,245,688	-0.41(-2.05%)
Jun 13, 2013	19.53	20.25	19.43	20.16	25,580,780	+0.61(+3.13%)
Jun 12, 2013	20.32	20.35	19.42	19.55	34,072,872	-0.40(-1.99%)
Jun 11, 2013	20.46	20.48	19.87	19.94	33,124,226	-0.81(-3.90%)
Jun 10, 2013	20.62	20.77	20.33	20.75	45,730,628	+0.11(+0.56%)
Jun 07, 2013	19.71	20.64	19.56	20.64	42,949,660	+1.22(+6.26%)
Jun 06, 2013	19.19	19.43	18.80	19.42	23,991,148	+0.29(+1.52%)
Jun 05, 2013	19.43	19.62	18.97	19.13	28,096,530	-0.34(-1.73%)
Jun 04, 2013	19.72	19.95	19.34	19.47	24,373,986	-0.14(-0.70%)
Jun 03, 2013	19.92	20.10	19.26	19.61	34,289,652	-0.19(-0.97%)
May 31, 2013	19.88	20.19	19.80	19.80	37,066,096	+0.06(+0.31%)
May 30, 2013	19.11	19.81	18.93	19.74	27,733,976	+0.64(+3.36%)
May 29, 2013	18.82	19.33	18.75	19.10	22,828,934	+0.19(+1.01%)
May 28, 2013	18.97	19.15	18.76	18.90	20,090,258	+0.29(+1.56%)
May 24, 2013	18.48	18.62	18.33	18.61	15,197,374	+0.08(+0.41%)
May 23, 2013	18.49	18.93	18.35	18.54	29,639,760	-0.34(-1.82%)
May 22, 2013	19.37	19.64	18.77	18.88	24,037,308	-0.32(-1.67%)
May 21, 2013	19.16	19.48	19.05	19.20	13,660,378	+0.04(+0.20%)
May 20, 2013	19.19	19.43	19.08	19.16	14,926,387	-0.09(-0.48%)
May 17, 2013	18.94	19.29	18.87	19.26	18,979,896	+0.47(+2.48%)
May 16, 2013	18.85	19.01	18.67	18.79	24,684,736	-0.21(-1.13%)
May 15, 2013	18.53	19.03	18.46	19.00	25,732,158	+0.90(+4.98%)
May 13, 2013	18.19	18.33	18.03	18.10	18,984,016	-0.20(-1.09%)
May 10, 2013	17.89	18.30	17.78	18.30	19,665,274	+0.41(+2.26%)
May 09, 2013	18.09	18.15	17.81	17.90	16,962,072	-0.20(-1.10%)
May 08, 2013	17.73	18.16	17.63	18.09	19,895,214	+0.31(+1.72%)
May 07, 2013	17.85	17.88	17.59	17.79	15,829,788	-0.01(-0.04%)
May 06, 2013	17.43	17.96	17.41	17.80	22,762,416	+0.40(+2.28%)
May 03, 2013	17.49	17.58	17.33	17.40	26,511,198	+0.36(+2.11%)
May 02, 2013	16.75	17.08	16.47	17.04	21,935,894	+0.34(+2.01%)
May 01, 2013	16.90	16.90	16.57	16.70	17,098,670	-0.23(-1.35%)
Apr 30, 2013	16.99	17.15	16.86	16.93	18,336,364	-0.05(-0.27%)
Apr 29, 2013	16.48	16.98	16.46	16.98	24,893,708	+0.62(+3.79%)
Apr 26, 2013	16.35	16.40	16.29	16.36	22,695,708	+0.02(+0.09%)
Apr 25, 2013	16.44	16.63	16.31	16.34	24,256,844	-0.02(-0.09%)
Apr 24, 2013	16.52	16.61	16.32	16.36	23,543,990	-0.12(-0.74%)
Apr 23, 2013	15.99	16.57	15.95	16.48	30,735,786	+0.69(+4.35%)
Apr 22, 2013	15.72	15.92	15.66	15.79	21,185,022	+0.10(+0.63%)
Apr 19, 2013	15.54	15.73	15.38	15.70	32,313,982	+0.21(+1.33%)
Apr 18, 2013	16.28	16.37	15.49	15.49	61,880,188	-0.88(-5.40%)
Apr 17, 2013	16.43	16.65	15.91	16.37	59,628,808	-0.29(-1.74%)
Apr 16, 2013	16.63	16.67	16.16	16.66	28,638,938	+0.28(+1.72%)
Apr 15, 2013	16.59	16.97	16.33	16.38	29,446,484	-0.26(-1.56%)
Apr 12, 2013	16.85	16.95	16.43	16.64	32,979,828	-0.34(-2.02%)
Apr 11, 2013	16.99	17.26	16.96	16.98	19,265,524	+0.04(+0.22%)
Apr 10, 2013	16.69	17.18	16.68	16.95	22,908,538	+0.37(+2.21%)
Apr 09, 2013	16.60	16.85	16.58	16.58	17,304,832	+0.00(+0.00%)
Apr 08, 2013	16.38	16.60	16.16	16.58	18,702,512	+0.14(+0.83%)
Apr 05, 2013	15.95	16.47	15.86	16.44	23,821,330	+0.18(+1.08%)
Apr 04, 2013	16.11	16.31	16.03	16.27	22,711,978	+0.17(+1.04%)
Apr 03, 2013	16.53	16.56	15.98	16.10	33,313,852	-0.45(-2.72%)
Apr 02, 2013	16.34	16.71	16.32	16.55	28,455,678	+0.03(+0.18%)

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.