Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	19.83	20.03	19.73	19.94	32,469	+0.79(+4.14%)
Jun 27, 2013	19.02	19.20	19.02	19.15	15,377	+0.36(+1.92%)
Jun 26, 2013	18.57	18.81	18.57	18.79	30,657	+0.97(+5.42%)
Jun 25, 2013	17.64	17.91	17.64	17.82	19,340	+0.27(+1.54%)
Jun 24, 2013	17.66	17.72	17.22	17.55	61,399	-1.12(-5.98%)
Jun 21, 2013	18.84	18.84	18.30	18.67	61,619	+0.08(+0.45%)
Jun 20, 2013	18.99	18.99	18.50	18.59	47,692	-0.56(-2.92%)
Jun 19, 2013	19.42	19.64	19.13	19.14	32,921	-0.25(-1.27%)
Jun 18, 2013	19.40	19.42	19.27	19.39	27,344	+0.59(+3.13%)
Jun 17, 2013	18.79	18.80	18.62	18.80	26,036	+0.50(+2.72%)
Jun 14, 2013	18.38	18.52	18.23	18.30	58,433	-0.55(-2.93%)
Jun 13, 2013	18.55	18.92	18.49	18.86	50,850	+0.55(+2.98%)
Jun 12, 2013	18.69	18.69	18.30	18.31	14,954	-0.15(-0.81%)
Jun 11, 2013	18.35	18.60	18.35	18.46	21,236	-0.12(-0.65%)
Jun 10, 2013	18.48	18.65	18.39	18.58	67,947	-2.60(-12.29%)
Jun 07, 2013	21.11	21.23	20.91	21.19	7,851	-0.16(-0.76%)
Jun 06, 2013	21.41	21.52	21.20	21.35	28,026	-0.13(-0.61%)
Jun 05, 2013	21.92	22.03	21.47	21.48	29,744	-0.92(-4.13%)
Jun 04, 2013	22.35	22.52	22.28	22.40	9,234	+0.24(+1.08%)
Jun 03, 2013	21.92	22.16	21.84	22.16	22,145	+0.50(+2.30%)
May 31, 2013	22.07	22.07	21.62	21.67	37,022	+0.93(+4.49%)
May 30, 2013	20.36	20.84	20.36	20.74	34,331	+0.68(+3.41%)
May 29, 2013	20.06	20.13	19.87	20.05	6,568	-0.43(-2.08%)
May 28, 2013	20.29	20.63	20.29	20.48	32,811	+0.48(+2.40%)
May 24, 2013	19.97	20.13	19.97	20.00	10,827	+0.19(+0.97%)
May 23, 2013	19.75	20.06	19.70	19.81	24,315	-0.81(-3.93%)
May 22, 2013	20.86	21.01	20.62	20.62	32,651	-0.11(-0.52%)
May 21, 2013	20.76	20.85	20.59	20.72	12,875	-0.31(-1.48%)
May 20, 2013	20.80	21.04	20.80	21.04	14,701	+0.26(+1.24%)
May 17, 2013	20.68	20.87	20.61	20.78	8,369	+0.14(+0.70%)
May 16, 2013	20.80	20.81	20.55	20.63	11,565	-0.74(-3.45%)
May 15, 2013	21.26	21.40	21.26	21.37	13,723	+0.28(+1.34%)
May 13, 2013	21.25	21.25	21.07	21.09	10,583	-0.65(-2.98%)
May 10, 2013	21.77	21.83	21.70	21.74	3,044	+0.08(+0.39%)
May 09, 2013	21.74	21.74	21.53	21.65	17,288	+0.10(+0.45%)
May 08, 2013	21.46	21.58	21.35	21.56	22,427	+0.14(+0.67%)
May 07, 2013	21.45	21.45	21.26	21.41	27,432	+0.79(+3.84%)
May 06, 2013	20.53	20.63	20.41	20.62	19,366	+0.18(+0.88%)
May 03, 2013	20.36	20.65	19.94	20.44	11,183	+0.50(+2.53%)
May 02, 2013	20.02	20.02	19.81	19.94	22,952	-0.16(-0.78%)
May 01, 2013	20.27	20.39	20.09	20.09	24,592	-0.32(-1.59%)
Apr 30, 2013	20.53	20.61	20.22	20.42	71,688	+0.17(+0.86%)
Apr 29, 2013	19.87	20.24	19.81	20.24	26,891	-0.22(-1.06%)
Apr 26, 2013	20.50	21.51	20.41	20.46	14,527	-1.05(-4.88%)
Apr 25, 2013	21.40	21.65	21.40	21.51	13,691	+0.22(+1.01%)
Apr 24, 2013	21.15	21.33	21.07	21.29	20,663	-0.21(-0.98%)
Apr 23, 2013	21.47	21.64	21.28	21.50	11,427	-0.66(-2.98%)
Apr 22, 2013	22.02	22.18	21.92	22.16	14,211	+0.04(+0.16%)
Apr 19, 2013	21.77	22.13	21.50	22.13	21,607	+0.61(+2.85%)
Apr 18, 2013	21.66	21.68	21.49	21.52	20,339	-1.13(-4.98%)
Apr 17, 2013	22.86	23.00	22.54	22.64	51,636	-1.63(-6.72%)
Apr 16, 2013	24.17	24.44	24.16	24.28	21,139	+1.00(+4.28%)
Apr 15, 2013	23.99	24.05	23.28	23.28	19,824	-1.88(-7.47%)
Apr 12, 2013	25.24	25.40	25.09	25.16	20,488	+0.89(+3.66%)
Apr 11, 2013	24.31	24.35	24.24	24.27	10,873	+0.11(+0.45%)
Apr 10, 2013	23.92	24.28	23.92	24.16	17,545	+0.18(+0.75%)
Apr 09, 2013	23.81	24.08	23.74	23.98	25,275	+0.44(+1.86%)
Apr 08, 2013	23.52	23.61	23.33	23.54	12,721	+0.19(+0.82%)
Apr 05, 2013	23.40	23.59	23.09	23.35	25,831	-0.50(-2.09%)
Apr 04, 2013	23.94	23.99	23.80	23.85	18,756	+0.03(+0.13%)
Apr 03, 2013	24.45	24.45	23.82	23.82	36,778	-0.98(-3.95%)
Apr 02, 2013	25.03	25.05	24.78	24.80	25,968	-1.19(-4.59%)

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.