Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	18.15	18.26	17.81	17.81	193,493,664	-0.11(-0.60%)
Jun 27, 2013	18.05	18.23	17.88	17.92	242,865,264	+0.05(+0.28%)
Jun 26, 2013	17.86	18.03	17.71	17.87	135,069,056	+0.07(+0.39%)
Jun 25, 2013	17.86	17.90	17.54	17.80	186,088,832	+0.18(+1.01%)
Jun 24, 2013	17.91	17.97	17.50	17.62	347,443,296	-0.48(-2.64%)
Jun 21, 2013	18.35	18.51	18.10	18.10	349,264,064	-0.11(-0.61%)
Jun 20, 2013	18.45	18.59	18.09	18.21	150,486,032	-0.30(-1.60%)
Jun 19, 2013	18.68	18.96	18.38	18.51	190,342,656	-0.19(-1.02%)
Jun 18, 2013	18.52	18.73	18.46	18.70	252,146,512	+0.15(+0.82%)
Jun 17, 2013	18.70	18.70	18.38	18.54	239,161,120	+0.04(+0.24%)
Jun 14, 2013	18.45	18.67	18.40	18.50	128,678,160	+0.01(+0.03%)
Jun 13, 2013	18.04	18.54	18.03	18.49	113,717,008	+0.41(+2.29%)
Jun 12, 2013	18.22	18.42	18.06	18.08	138,341,168	+0.01(+0.04%)
Jun 11, 2013	17.83	18.21	17.77	18.07	130,723,480	+0.03(+0.18%)
Jun 10, 2013	18.05	18.18	17.98	18.04	104,561,736	+0.07(+0.39%)
Jun 07, 2013	17.96	18.20	17.82	17.97	132,054,992	+0.10(+0.53%)
Jun 06, 2013	17.48	17.90	17.42	17.88	129,688,032	+0.40(+2.29%)
Jun 05, 2013	17.63	17.79	17.41	17.48	111,962,192	-0.11(-0.65%)
Jun 04, 2013	17.70	17.84	17.38	17.59	110,030,888	-0.06(-0.32%)
Jun 03, 2013	17.36	17.66	17.25	17.65	90,577,616	+0.33(+1.91%)
May 31, 2013	17.98	17.98	17.32	17.32	141,077,568	-0.65(-3.61%)
May 30, 2013	18.04	18.09	17.88	17.96	67,803,904	-0.02(-0.11%)
May 29, 2013	18.35	18.38	17.87	17.98	76,835,808	-0.46(-2.52%)
May 28, 2013	18.63	18.76	18.40	18.45	59,520,556	-0.02(-0.10%)
May 24, 2013	18.35	18.51	18.24	18.47	55,167,080	-0.04(-0.24%)
May 23, 2013	18.49	18.65	18.35	18.51	81,309,112	-0.12(-0.65%)
May 22, 2013	18.79	19.10	18.58	18.63	131,582,176	+0.33(+1.81%)
May 21, 2013	18.26	18.33	18.00	18.30	69,359,520	+0.05(+0.28%)
May 20, 2013	18.42	18.45	18.22	18.25	50,544,392	-0.17(-0.90%)
May 17, 2013	18.58	18.68	18.33	18.42	59,193,288	-0.18(-0.99%)
May 16, 2013	18.74	18.81	18.58	18.60	43,416,976	-0.20(-1.05%)
May 15, 2013	18.70	18.88	18.55	18.80	46,446,196	+0.12(+0.65%)
May 13, 2013	18.28	18.68	18.23	18.68	52,755,828	+0.41(+2.26%)
May 10, 2013	18.18	18.31	18.17	18.26	52,003,024	+0.08(+0.42%)
May 09, 2013	18.28	18.30	18.07	18.19	43,758,100	-0.08(-0.45%)
May 08, 2013	18.37	18.45	18.17	18.27	48,352,596	-0.04(-0.21%)
May 07, 2013	18.22	18.40	18.18	18.31	49,082,180	+0.20(+1.08%)
May 06, 2013	18.25	18.25	18.10	18.11	52,499,416	-0.15(-0.83%)
May 03, 2013	18.62	18.46	18.10	18.26	69,493,488	-0.20(-1.06%)
May 02, 2013	18.31	18.50	18.28	18.46	50,519,440	+0.23(+1.28%)
May 01, 2013	18.18	18.75	18.16	18.23	71,500,952	-0.11(-0.58%)
Apr 30, 2013	18.55	18.85	18.31	18.33	111,047,888	-0.86(-4.47%)
Apr 29, 2013	19.00	19.29	18.88	19.19	43,967,984	+0.21(+1.13%)
Apr 26, 2013	18.43	19.03	18.93	18.98	85,660,960	-0.11(-0.56%)
Apr 25, 2013	19.33	19.34	18.87	19.08	56,390,776	-0.21(-1.11%)
Apr 24, 2013	19.60	19.63	19.27	19.30	49,973,752	-0.30(-1.54%)
Apr 23, 2013	19.54	19.65	19.31	19.60	52,503,164	+0.09(+0.48%)
Apr 22, 2013	19.60	19.61	19.40	19.51	41,373,512	-0.08(-0.42%)
Apr 19, 2013	19.38	19.59	19.30	19.59	46,354,112	+0.30(+1.54%)
Apr 18, 2013	19.46	19.51	19.22	19.29	50,403,388	-0.18(-0.91%)
Apr 17, 2013	19.42	19.51	19.25	19.47	51,126,276	-0.04(-0.23%)
Apr 16, 2013	19.26	19.54	19.22	19.51	49,881,992	+0.31(+1.61%)
Apr 15, 2013	19.30	19.54	19.20	19.20	74,391,600	-0.14(-0.72%)
Apr 12, 2013	19.20	19.47	19.20	19.34	61,942,200	+0.02(+0.10%)
Apr 11, 2013	18.88	19.44	18.87	19.32	86,667,792	+0.45(+2.41%)
Apr 10, 2013	18.60	18.92	18.57	18.87	64,977,092	+0.51(+2.78%)
Apr 09, 2013	18.31	18.51	18.26	18.36	43,674,016	-0.03(-0.17%)
Apr 08, 2013	18.29	18.40	18.06	18.39	41,158,796	+0.04(+0.21%)
Apr 05, 2013	18.26	18.42	18.24	18.35	48,266,188	-0.04(-0.21%)
Apr 04, 2013	18.40	18.57	18.31	18.39	48,415,676	+0.08(+0.45%)
Apr 03, 2013	18.43	18.50	18.21	18.31	54,759,316	-0.13(-0.68%)
Apr 02, 2013	18.27	18.49	18.25	18.43	38,728,740	+0.25(+1.35%)

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.