Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	16.59	18.43	16.49	18.16	5,351,574	+1.42(+8.47%)
Jun 27, 2013	16.88	17.15	16.51	16.75	3,717,242	+0.16(+0.95%)
Jun 26, 2013	16.80	16.98	16.49	16.59	3,825,091	-0.73(-4.23%)
Jun 25, 2013	17.31	17.62	16.98	17.32	2,361,486	+0.08(+0.46%)
Jun 24, 2013	17.33	17.75	17.05	17.24	3,211,823	-0.49(-2.75%)
Jun 21, 2013	17.52	17.84	16.92	17.73	4,027,918	+0.27(+1.55%)
Jun 20, 2013	17.87	17.99	17.16	17.46	5,663,931	-1.55(-8.15%)
Jun 19, 2013	19.52	19.95	18.96	19.01	3,516,739	-0.46(-2.37%)
Jun 18, 2013	20.01	20.14	19.42	19.47	1,626,416	-0.69(-3.40%)
Jun 17, 2013	19.85	20.25	19.68	20.16	1,237,242	+0.32(+1.60%)
Jun 14, 2013	20.58	20.61	19.81	19.84	2,078,723	-0.61(-3.00%)
Jun 13, 2013	20.28	20.49	19.98	20.45	1,902,434	+0.14(+0.68%)
Jun 12, 2013	19.87	20.60	19.83	20.31	2,350,169	+0.40(+1.99%)
Jun 11, 2013	19.85	20.42	19.77	19.92	2,062,103	-0.56(-2.74%)
Jun 10, 2013	20.44	20.76	20.19	20.48	1,779,358	-0.01(-0.06%)
Jun 07, 2013	21.36	21.42	20.26	20.49	3,889,917	-1.46(-6.64%)
Jun 06, 2013	21.54	22.14	21.32	21.95	2,069,962	+0.36(+1.68%)
Jun 05, 2013	21.37	21.87	21.28	21.59	2,653,732	+0.30(+1.39%)
Jun 04, 2013	21.41	21.59	21.09	21.29	2,451,578	-0.43(-1.97%)
Jun 03, 2013	21.37	21.86	21.19	21.72	3,287,380	+0.61(+2.87%)
May 31, 2013	20.62	21.12	20.49	21.11	3,145,462	+0.30(+1.46%)
May 30, 2013	20.61	21.15	20.47	20.81	3,625,032	+0.82(+4.11%)
May 29, 2013	18.84	20.02	18.54	19.99	3,648,645	+1.40(+7.52%)
May 28, 2013	18.72	19.13	18.39	18.59	2,261,531	-0.14(-0.76%)
May 24, 2013	18.90	19.37	18.49	18.73	2,677,239	-0.32(-1.70%)
May 23, 2013	19.41	19.49	18.89	19.06	1,727,836	+0.03(+0.17%)
May 22, 2013	18.97	19.69	18.74	19.03	4,183,083	+0.41(+2.20%)
May 21, 2013	18.71	19.06	18.36	18.62	3,030,753	-0.71(-3.67%)
May 20, 2013	18.08	19.41	17.98	19.32	3,149,029	+1.18(+6.48%)
May 17, 2013	18.83	18.83	18.13	18.15	2,923,241	-0.93(-4.87%)
May 16, 2013	18.31	19.23	18.21	19.08	3,637,488	+0.53(+2.87%)
May 15, 2013	19.34	19.46	18.51	18.54	3,089,912	-1.20(-6.09%)
May 13, 2013	19.99	20.05	19.69	19.75	1,760,980	-0.47(-2.35%)
May 10, 2013	19.82	20.22	19.53	20.22	3,610,659	-0.14(-0.70%)
May 09, 2013	20.41	21.16	20.17	20.36	2,621,708	-0.37(-1.79%)
May 08, 2013	19.93	20.82	19.85	20.73	3,159,231	+1.05(+5.35%)
May 07, 2013	19.90	19.98	19.40	19.68	3,027,097	-0.61(-3.01%)
May 06, 2013	20.56	20.62	20.23	20.29	1,658,353	-0.19(-0.92%)
May 03, 2013	20.85	20.79	20.39	20.48	2,707,161	-0.31(-1.50%)
May 02, 2013	20.85	21.11	20.42	20.79	2,014,238	+0.29(+1.43%)
May 01, 2013	20.55	20.86	20.21	20.50	3,327,841	-0.49(-2.32%)
Apr 30, 2013	19.96	20.99	19.73	20.99	3,446,910	+0.92(+4.60%)
Apr 29, 2013	20.44	20.63	19.83	20.07	3,822,277	-0.06(-0.32%)
Apr 26, 2013	21.42	21.42	19.99	20.13	4,917,717	-1.29(-6.04%)
Apr 25, 2013	21.95	22.03	21.00	21.42	4,993,223	-0.19(-0.87%)
Apr 24, 2013	21.14	21.74	20.90	21.61	2,923,350	+0.79(+3.81%)
Apr 23, 2013	21.13	21.20	20.55	20.82	2,340,326	-0.49(-2.32%)
Apr 22, 2013	21.77	21.77	20.95	21.31	2,425,529	+0.32(+1.52%)
Apr 19, 2013	21.27	21.55	20.73	20.99	3,431,271	-0.01(-0.03%)
Apr 18, 2013	20.35	21.20	19.99	21.00	4,276,904	+0.84(+4.16%)
Apr 17, 2013	21.25	21.42	20.11	20.16	4,582,040	-1.02(-4.82%)
Apr 16, 2013	21.83	21.92	20.99	21.18	4,582,023	+0.12(+0.59%)
Apr 15, 2013	21.74	21.89	20.88	21.06	7,272,786	-2.11(-9.12%)
Apr 12, 2013	24.41	24.50	23.10	23.17	3,662,211	-2.01(-7.98%)
Apr 11, 2013	25.17	25.40	24.95	25.18	1,907,413	+0.06(+0.23%)
Apr 10, 2013	25.38	25.64	24.97	25.12	1,558,764	-0.49(-1.90%)
Apr 09, 2013	24.67	25.79	24.56	25.61	2,529,539	+1.06(+4.32%)
Apr 08, 2013	24.64	24.95	24.34	24.55	1,400,524	-0.18(-0.74%)
Apr 05, 2013	24.93	25.75	24.52	24.73	3,299,944	+0.28(+1.14%)
Apr 04, 2013	23.76	24.70	23.27	24.45	2,885,258	+0.55(+2.31%)
Apr 03, 2013	25.20	25.71	23.74	23.90	3,859,119	-1.36(-5.38%)
Apr 02, 2013	26.03	26.07	25.20	25.26	2,019,457	-1.09(-4.14%)

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.