Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	16.37	16.46	16.05	16.33	7,551,404	-0.13(-0.77%)
Jun 27, 2013	16.19	16.53	16.07	16.46	957,492	+0.45(+2.79%)
Jun 26, 2013	16.17	16.24	15.90	16.02	899,841	+0.08(+0.53%)
Jun 25, 2013	15.87	16.03	15.63	15.93	1,733,266	+0.30(+1.90%)
Jun 24, 2013	15.93	15.99	15.51	15.63	2,200,651	-0.58(-3.60%)
Jun 21, 2013	16.74	16.82	16.03	16.22	1,775,901	-0.42(-2.55%)
Jun 20, 2013	17.16	17.23	16.58	16.64	1,328,001	-0.89(-5.09%)
Jun 19, 2013	17.84	17.95	17.48	17.54	630,621	-0.32(-1.81%)
Jun 18, 2013	17.63	17.87	17.53	17.86	537,885	+0.30(+1.69%)
Jun 17, 2013	17.61	17.63	17.37	17.56	743,663	+0.19(+1.07%)
Jun 14, 2013	17.59	17.69	17.25	17.38	647,205	-0.23(-1.30%)
Jun 13, 2013	17.00	17.62	16.89	17.60	793,124	+0.61(+3.56%)
Jun 12, 2013	17.45	17.52	16.91	17.00	652,362	-0.27(-1.54%)
Jun 11, 2013	17.46	17.56	17.01	17.26	1,403,045	-0.58(-3.27%)
Jun 10, 2013	17.97	17.98	17.77	17.85	600,453	-0.10(-0.56%)
Jun 07, 2013	17.89	18.06	17.63	17.95	864,614	+0.16(+0.93%)
Jun 06, 2013	17.65	17.83	17.26	17.78	2,050,798	+0.12(+0.69%)
Jun 05, 2013	18.04	18.11	17.66	17.66	1,223,492	-0.50(-2.73%)
Jun 04, 2013	18.42	18.73	18.06	18.16	1,048,477	-0.31(-1.66%)
Jun 03, 2013	18.77	18.77	18.18	18.47	1,279,796	-0.22(-1.16%)
May 31, 2013	18.56	19.32	18.50	18.68	1,189,755	-0.05(-0.25%)
May 30, 2013	18.40	18.85	18.40	18.73	848,280	+0.35(+1.93%)
May 29, 2013	18.25	18.49	18.18	18.38	722,226	-0.07(-0.37%)
May 28, 2013	18.50	18.75	18.28	18.44	720,943	+0.27(+1.51%)
May 24, 2013	18.09	18.30	17.93	18.17	777,228	-0.31(-1.66%)
May 23, 2013	18.02	18.55	17.83	18.48	1,264,643	+0.13(+0.69%)
May 22, 2013	18.51	18.87	18.23	18.35	1,636,785	-0.18(-1.00%)
May 21, 2013	18.51	18.76	18.20	18.53	1,689,388	+0.57(+3.18%)
May 20, 2013	18.03	18.21	17.84	17.96	1,695,729	-0.12(-0.64%)
May 17, 2013	17.75	18.19	17.75	18.08	1,438,179	+0.48(+2.70%)
May 16, 2013	17.63	17.82	17.53	17.60	867,579	-0.07(-0.39%)
May 15, 2013	17.32	17.79	17.29	17.67	973,110	+0.50(+2.89%)
May 13, 2013	17.00	17.19	16.89	17.18	1,276,842	+0.15(+0.87%)
May 10, 2013	17.13	17.22	16.76	17.03	1,259,798	-0.12(-0.68%)
May 09, 2013	17.30	17.40	17.10	17.14	1,027,913	-0.15(-0.89%)
May 08, 2013	17.16	17.46	17.12	17.30	1,291,205	+0.12(+0.71%)
May 07, 2013	17.22	17.42	16.95	17.18	1,098,270	+0.03(+0.15%)
May 06, 2013	17.11	17.36	17.03	17.15	874,145	+0.07(+0.40%)
May 03, 2013	17.08	17.82	16.97	17.08	1,191,794	+0.26(+1.54%)
May 02, 2013	16.81	17.17	16.77	16.82	1,461,608	+0.11(+0.66%)
May 01, 2013	17.13	17.69	16.45	16.71	3,292,756	-1.51(-8.27%)
Apr 30, 2013	17.95	18.22	17.76	18.22	1,111,657	+0.21(+1.17%)
Apr 29, 2013	17.87	18.19	17.78	18.01	1,121,864	+0.19(+1.07%)
Apr 26, 2013	18.02	18.14	17.69	17.82	935,563	-0.32(-1.78%)
Apr 25, 2013	18.10	18.28	17.94	18.14	789,680	+0.10(+0.56%)
Apr 24, 2013	17.70	18.13	17.68	18.04	1,237,839	+0.42(+2.40%)
Apr 23, 2013	17.24	17.74	17.24	17.62	1,979,456	+0.68(+3.99%)
Apr 22, 2013	16.91	17.03	16.65	16.94	1,340,540	+0.01(+0.03%)
Apr 19, 2013	17.11	17.31	16.72	16.93	1,395,868	-0.06(-0.34%)
Apr 18, 2013	17.31	17.31	16.81	16.99	1,551,445	-0.21(-1.23%)
Apr 17, 2013	17.77	17.79	17.06	17.20	1,808,204	-0.81(-4.52%)
Apr 16, 2013	18.13	18.18	17.61	18.02	1,371,692	+0.20(+1.10%)
Apr 15, 2013	18.88	19.05	17.66	17.82	1,502,182	-1.28(-6.69%)
Apr 12, 2013	19.08	19.43	18.91	19.10	997,003	-0.15(-0.80%)
Apr 11, 2013	19.30	19.62	19.16	19.25	1,485,257	-0.14(-0.74%)
Apr 10, 2013	18.92	19.54	18.85	19.40	1,617,066	+0.52(+2.74%)
Apr 09, 2013	18.62	19.03	18.55	18.88	1,260,182	+0.24(+1.30%)
Apr 08, 2013	18.43	18.65	18.24	18.63	637,948	+0.25(+1.35%)
Apr 05, 2013	17.88	18.51	17.86	18.39	694,867	+0.14(+0.75%)
Apr 04, 2013	18.43	18.46	18.18	18.25	1,404,462	-0.12(-0.66%)
Apr 03, 2013	18.97	19.18	18.12	18.37	1,504,495	-0.71(-3.74%)
Apr 02, 2013	18.95	19.21	18.78	19.08	1,678,575	+0.24(+1.29%)

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.