Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	19.11	19.19	18.72	18.85	24,068,558	-0.47(-2.44%)
Jun 27, 2013	19.41	19.57	19.27	19.32	15,740,001	+0.12(+0.64%)
Jun 26, 2013	19.56	19.59	19.15	19.19	19,620,452	-0.12(-0.60%)
Jun 25, 2013	19.06	19.49	19.01	19.31	24,703,910	+0.49(+2.58%)
Jun 24, 2013	18.74	19.06	18.45	18.82	29,443,406	-0.39(-2.05%)
Jun 21, 2013	19.67	19.72	18.64	19.22	46,263,648	-0.19(-0.95%)
Jun 20, 2013	19.84	19.87	19.24	19.40	33,670,608	-0.74(-3.68%)
Jun 19, 2013	20.35	20.59	20.08	20.14	23,603,786	-0.16(-0.80%)
Jun 18, 2013	20.24	20.37	20.09	20.31	19,190,944	+0.08(+0.42%)
Jun 17, 2013	20.12	20.31	20.01	20.22	19,555,144	+0.29(+1.47%)
Jun 14, 2013	20.28	20.43	19.78	19.93	20,060,308	-0.42(-2.05%)
Jun 13, 2013	19.71	20.44	19.61	20.34	25,346,550	+0.62(+3.13%)
Jun 12, 2013	20.51	20.54	19.60	19.73	33,760,880	-0.40(-1.99%)
Jun 11, 2013	20.65	20.67	20.05	20.13	32,820,924	-0.82(-3.90%)
Jun 10, 2013	20.81	20.96	20.52	20.95	45,311,892	+0.12(+0.56%)
Jun 07, 2013	19.89	20.83	19.74	20.83	42,556,388	+1.23(+6.26%)
Jun 06, 2013	19.36	19.61	18.98	19.60	23,771,472	+0.29(+1.52%)
Jun 05, 2013	19.61	19.80	19.15	19.31	27,839,264	-0.34(-1.73%)
Jun 04, 2013	19.90	20.14	19.52	19.65	24,150,806	-0.14(-0.70%)
Jun 03, 2013	20.11	20.29	19.43	19.79	33,975,680	-0.19(-0.97%)
May 31, 2013	20.06	20.38	19.98	19.98	36,726,700	+0.06(+0.31%)
May 30, 2013	19.29	20.00	19.10	19.92	27,480,028	+0.65(+3.36%)
May 29, 2013	18.99	19.51	18.93	19.27	22,619,900	+0.19(+1.01%)
May 28, 2013	19.14	19.33	18.93	19.08	19,906,300	+0.29(+1.56%)
May 24, 2013	18.65	18.79	18.50	18.79	15,058,219	+0.08(+0.41%)
May 23, 2013	18.66	19.10	18.52	18.71	29,368,362	-0.35(-1.82%)
May 22, 2013	19.55	19.82	18.94	19.06	23,817,208	-0.32(-1.67%)
May 21, 2013	19.33	19.66	19.23	19.38	13,535,296	+0.04(+0.20%)
May 20, 2013	19.37	19.61	19.26	19.34	14,789,713	-0.09(-0.48%)
May 17, 2013	19.12	19.47	19.05	19.43	18,806,104	+0.47(+2.48%)
May 16, 2013	19.03	19.19	18.84	18.96	24,458,708	-0.22(-1.13%)
May 15, 2013	18.70	19.21	18.63	19.18	25,496,542	+0.91(+4.98%)
May 13, 2013	18.36	18.50	18.19	18.27	18,810,188	-0.20(-1.09%)
May 10, 2013	18.05	18.47	17.95	18.47	19,485,208	+0.41(+2.26%)
May 09, 2013	18.25	18.32	17.98	18.06	16,806,758	-0.20(-1.10%)
May 08, 2013	17.89	18.32	17.79	18.26	19,713,042	+0.31(+1.72%)
May 07, 2013	18.01	18.05	17.75	17.95	15,684,842	-0.01(-0.04%)
May 06, 2013	17.59	18.13	17.57	17.96	22,553,990	+0.40(+2.28%)
May 03, 2013	17.65	17.74	17.49	17.56	26,268,448	+0.36(+2.11%)
May 02, 2013	16.90	17.24	16.62	17.20	21,735,038	+0.34(+2.01%)
May 01, 2013	17.06	17.06	16.73	16.86	16,942,106	-0.23(-1.35%)
Apr 30, 2013	17.14	17.30	17.02	17.09	18,168,466	-0.05(-0.27%)
Apr 29, 2013	16.63	17.13	16.61	17.13	24,665,766	+0.62(+3.78%)
Apr 26, 2013	16.50	16.56	16.44	16.51	22,487,894	+0.02(+0.09%)
Apr 25, 2013	16.59	16.79	16.46	16.49	24,034,736	-0.02(-0.09%)
Apr 24, 2013	16.67	16.76	16.47	16.51	23,328,410	-0.12(-0.74%)
Apr 23, 2013	16.14	16.73	16.09	16.63	30,454,352	+0.69(+4.35%)
Apr 22, 2013	15.86	16.07	15.80	15.94	20,991,042	+0.10(+0.63%)
Apr 19, 2013	15.68	15.88	15.52	15.84	32,018,098	+0.21(+1.33%)
Apr 18, 2013	16.43	16.53	15.63	15.63	61,313,584	-0.89(-5.40%)
Apr 17, 2013	16.58	16.80	16.06	16.53	59,082,816	-0.29(-1.74%)
Apr 16, 2013	16.79	16.83	16.31	16.82	28,376,706	+0.28(+1.72%)
Apr 15, 2013	16.74	17.13	16.48	16.53	29,176,856	-0.26(-1.56%)
Apr 12, 2013	17.00	17.11	16.58	16.79	32,677,848	-0.35(-2.02%)
Apr 11, 2013	17.15	17.42	17.12	17.14	19,089,120	+0.04(+0.23%)
Apr 10, 2013	16.85	17.34	16.83	17.10	22,698,776	+0.37(+2.21%)
Apr 09, 2013	16.76	17.01	16.73	16.73	17,146,380	+0.00(+0.00%)
Apr 08, 2013	16.53	16.75	16.31	16.73	18,531,262	+0.14(+0.84%)
Apr 05, 2013	16.09	16.62	16.00	16.59	23,603,210	+0.18(+1.08%)
Apr 04, 2013	16.26	16.46	16.18	16.42	22,504,014	+0.17(+1.04%)
Apr 03, 2013	16.69	16.71	16.13	16.25	33,008,812	-0.45(-2.72%)
Apr 02, 2013	16.49	16.86	16.47	16.70	28,195,124	+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.