Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	22.36	22.67	22.02	22.26	5,478,697	-0.27(-1.20%)
Jun 27, 2013	22.84	23.57	22.20	22.53	4,456,313	-0.24(-1.04%)
Jun 26, 2013	23.06	23.45	22.65	22.77	3,066,671	-0.25(-1.07%)
Jun 25, 2013	21.81	23.12	21.70	23.01	4,562,029	+1.54(+7.16%)
Jun 24, 2013	21.95	22.10	21.10	21.48	5,650,802	-0.93(-4.16%)
Jun 21, 2013	22.97	23.12	22.12	22.41	5,773,083	-0.37(-1.62%)
Jun 20, 2013	23.20	23.65	22.66	22.78	4,888,145	-0.87(-3.67%)
Jun 19, 2013	24.41	24.66	23.01	23.65	4,615,414	-0.79(-3.23%)
Jun 18, 2013	24.09	24.63	24.01	24.44	3,793,400	+0.32(+1.33%)
Jun 17, 2013	23.99	24.80	23.94	24.11	5,522,967	+0.28(+1.18%)
Jun 14, 2013	23.18	24.30	23.11	23.83	5,706,839	+0.72(+3.14%)
Jun 13, 2013	21.99	23.15	21.86	23.11	4,543,607	+0.78(+3.51%)
Jun 12, 2013	21.97	23.05	21.97	22.32	5,107,019	+0.93(+4.36%)
Jun 11, 2013	21.42	21.65	21.09	21.39	1,821,156	-0.27(-1.25%)
Jun 10, 2013	21.57	21.96	21.34	21.66	1,560,785	+0.15(+0.69%)
Jun 07, 2013	21.56	21.95	21.34	21.52	2,480,318	+0.06(+0.28%)
Jun 06, 2013	21.07	21.64	20.76	21.46	3,910,405	+0.35(+1.66%)
Jun 05, 2013	21.88	22.00	21.01	21.11	3,496,217	-0.88(-4.01%)
Jun 04, 2013	22.59	22.80	21.37	21.99	5,365,160	-0.69(-3.04%)
Jun 03, 2013	23.06	23.21	22.47	22.68	2,785,150	-0.34(-1.46%)
May 31, 2013	23.00	23.47	22.85	23.01	3,544,917	+0.10(+0.45%)
May 30, 2013	22.94	23.30	22.70	22.91	2,618,121	-0.06(-0.28%)
May 29, 2013	23.21	23.46	22.84	22.98	3,177,045	-0.50(-2.14%)
May 28, 2013	23.79	23.95	23.36	23.48	4,888,467	-0.02(-0.08%)
May 24, 2013	23.79	23.99	23.31	23.50	3,209,760	-0.30(-1.24%)
May 23, 2013	22.71	24.14	22.59	23.79	6,263,148	+0.59(+2.55%)
May 22, 2013	24.90	25.08	23.14	23.20	9,961,121	-1.72(-6.91%)
May 21, 2013	24.99	26.06	24.29	24.92	21,196,836	+0.66(+2.70%)
May 20, 2013	21.92	24.49	21.90	24.27	11,061,712	+2.35(+10.73%)
May 17, 2013	21.73	22.06	21.73	21.92	2,986,072	+0.15(+0.68%)
May 16, 2013	21.90	22.06	21.62	21.77	2,194,554	-0.32(-1.43%)
May 15, 2013	22.09	22.44	21.99	22.08	3,336,205	+0.76(+3.59%)
May 13, 2013	21.21	21.78	21.08	21.32	3,492,458	+0.00(+0.02%)
May 10, 2013	21.82	22.12	21.23	21.31	6,476,624	-0.51(-2.33%)
May 09, 2013	21.40	22.28	21.17	21.82	6,353,746	+0.44(+2.04%)
May 08, 2013	21.32	21.52	20.89	21.39	2,897,148	+0.32(+1.51%)
May 07, 2013	21.17	21.85	21.02	21.07	5,163,006	+0.18(+0.87%)
May 06, 2013	20.26	21.38	20.25	20.89	7,055,572	+0.80(+4.00%)
May 03, 2013	19.62	20.15	19.52	20.08	4,513,043	+0.61(+3.14%)
May 02, 2013	19.35	19.64	19.28	19.47	2,499,919	+0.18(+0.94%)
May 01, 2013	19.37	19.91	19.20	19.29	4,001,133	-0.16(-0.83%)
Apr 30, 2013	19.22	19.88	18.98	19.45	10,036,580	+0.47(+2.48%)
Apr 29, 2013	18.98	19.17	18.73	18.98	6,650,413	+0.24(+1.25%)
Apr 26, 2013	18.76	18.92	18.58	18.75	3,252,529	+0.16(+0.84%)
Apr 25, 2013	18.37	18.76	18.20	18.59	4,246,693	+0.33(+1.82%)
Apr 24, 2013	18.01	18.36	17.93	18.26	2,790,727	+0.33(+1.83%)
Apr 23, 2013	17.80	18.05	17.68	17.93	2,355,335	+0.28(+1.58%)
Apr 22, 2013	17.61	17.73	17.24	17.65	2,189,393	+0.12(+0.70%)
Apr 19, 2013	17.23	17.55	17.08	17.53	1,838,709	+0.31(+1.82%)
Apr 18, 2013	17.38	17.38	17.03	17.21	1,896,042	-0.07(-0.40%)
Apr 17, 2013	17.61	17.61	17.01	17.28	3,305,446	-0.34(-1.92%)
Apr 16, 2013	17.57	17.74	17.44	17.62	2,758,513	+0.12(+0.67%)
Apr 15, 2013	18.13	18.17	17.22	17.50	7,088,682	-0.81(-4.41%)
Apr 12, 2013	18.85	18.95	18.22	18.31	6,586,496	-0.44(-2.35%)
Apr 11, 2013	18.25	19.62	17.79	18.75	21,699,528	+0.53(+2.90%)
Apr 10, 2013	18.27	18.36	17.64	18.22	6,881,520	+0.12(+0.68%)
Apr 09, 2013	18.61	19.08	17.74	18.10	11,999,835	-0.71(-3.75%)
Apr 08, 2013	18.99	19.01	18.61	18.80	1,755,103	-0.20(-1.03%)
Apr 05, 2013	18.89	19.22	18.71	19.00	2,295,356	-0.10(-0.54%)
Apr 04, 2013	19.10	19.49	19.01	19.10	3,712,099	-0.00(-0.03%)
Apr 03, 2013	18.53	19.15	18.50	19.11	5,453,626	+0.48(+2.60%)
Apr 02, 2013	18.29	18.77	18.23	18.62	4,114,787	+0.45(+2.45%)

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.