Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	14.05	14.10	13.91	13.93	11,442,523	-0.16(-1.10%)
Jun 27, 2013	14.04	14.19	14.01	14.09	9,447,212	+0.09(+0.63%)
Jun 26, 2013	13.93	14.10	13.83	14.00	17,855,828	+0.31(+2.28%)
Jun 25, 2013	13.52	13.77	13.43	13.69	11,565,670	+0.33(+2.49%)
Jun 24, 2013	13.53	13.68	13.06	13.35	17,532,200	-0.25(-1.82%)
Jun 21, 2013	13.61	13.85	13.54	13.60	24,669,898	+0.12(+0.88%)
Jun 20, 2013	13.83	13.84	13.39	13.48	20,499,380	-0.47(-3.39%)
Jun 19, 2013	14.56	14.71	13.96	13.96	15,739,510	-0.40(-2.77%)
Jun 18, 2013	14.23	14.43	14.08	14.35	8,664,512	+0.11(+0.75%)
Jun 17, 2013	14.64	14.66	14.19	14.25	11,128,941	-0.42(-2.86%)
Jun 14, 2013	14.75	15.03	14.58	14.66	11,070,036	-0.09(-0.58%)
Jun 13, 2013	13.92	14.82	13.86	14.75	21,060,664	+0.75(+5.37%)
Jun 12, 2013	14.32	14.35	13.98	14.00	12,624,746	-0.27(-1.88%)
Jun 11, 2013	14.46	14.48	14.25	14.27	14,033,737	-0.29(-1.99%)
Jun 10, 2013	14.55	14.72	14.43	14.56	11,597,005	+0.06(+0.44%)
Jun 07, 2013	14.89	14.89	14.45	14.49	11,548,818	-0.28(-1.89%)
Jun 06, 2013	14.46	14.78	14.41	14.77	11,658,696	+0.28(+1.93%)
Jun 05, 2013	14.66	14.71	14.44	14.49	11,412,721	-0.13(-0.88%)
Jun 04, 2013	14.50	14.75	14.34	14.62	11,861,957	+0.12(+0.81%)
Jun 03, 2013	14.56	14.77	14.31	14.50	15,653,875	-0.09(-0.59%)
May 31, 2013	14.86	15.01	14.59	14.59	19,299,536	-0.32(-2.16%)
May 30, 2013	14.92	15.24	14.84	14.91	12,525,239	-0.12(-0.79%)
May 29, 2013	14.78	15.13	14.18	15.03	34,233,836	+0.08(+0.50%)
May 28, 2013	15.58	15.61	14.84	14.95	22,515,156	-0.54(-3.47%)
May 24, 2013	15.48	15.56	15.34	15.49	5,944,437	+0.00(+0.00%)
May 23, 2013	15.45	15.59	15.09	15.49	12,634,028	-0.11(-0.69%)
May 22, 2013	15.75	16.06	15.52	15.60	13,110,239	-0.14(-0.89%)
May 21, 2013	15.90	15.92	15.74	15.74	10,503,146	-0.16(-1.01%)
May 20, 2013	16.08	16.10	15.90	15.90	6,879,513	-0.23(-1.40%)
May 17, 2013	16.15	16.19	16.00	16.13	11,498,560	-0.03(-0.20%)
May 16, 2013	15.96	16.27	15.92	16.16	11,066,544	+0.24(+1.48%)
May 15, 2013	15.80	15.99	15.74	15.92	11,451,619	+0.10(+0.61%)
May 13, 2013	16.14	16.18	15.63	15.83	18,462,896	-0.34(-2.13%)
May 10, 2013	16.32	16.38	16.05	16.17	10,367,363	-0.15(-0.92%)
May 09, 2013	16.36	16.44	16.28	16.32	6,082,443	-0.08(-0.46%)
May 08, 2013	16.20	16.41	16.20	16.39	7,957,519	+0.19(+1.19%)
May 07, 2013	16.23	16.28	16.15	16.20	9,717,130	+0.03(+0.20%)
May 06, 2013	16.24	16.33	16.09	16.17	11,776,497	-0.08(-0.46%)
May 03, 2013	16.58	16.65	16.20	16.24	18,070,794	-0.41(-2.45%)
May 02, 2013	16.91	16.94	16.60	16.65	15,343,394	-0.35(-2.08%)
May 01, 2013	17.10	17.15	16.95	17.01	6,756,004	-0.12(-0.69%)
Apr 30, 2013	17.00	17.12	16.86	17.12	7,644,072	+0.05(+0.31%)
Apr 29, 2013	16.94	17.14	16.88	17.07	10,009,733	+0.24(+1.40%)
Apr 26, 2013	16.88	16.86	16.77	16.84	4,230,529	+0.01(+0.06%)
Apr 25, 2013	16.95	16.97	16.77	16.82	8,254,298	-0.01(-0.06%)
Apr 24, 2013	16.78	16.92	16.72	16.84	8,480,970	+0.06(+0.38%)
Apr 23, 2013	16.63	16.79	16.60	16.77	6,333,590	+0.17(+1.04%)
Apr 22, 2013	16.76	16.76	16.34	16.60	14,410,485	-0.20(-1.21%)
Apr 19, 2013	16.91	16.97	16.71	16.80	8,793,078	-0.12(-0.70%)
Apr 18, 2013	16.76	16.92	16.71	16.92	5,771,511	+0.24(+1.42%)
Apr 17, 2013	17.01	17.01	16.66	16.68	6,474,235	-0.35(-2.08%)
Apr 16, 2013	16.80	17.06	16.77	17.04	5,743,331	+0.32(+1.93%)
Apr 15, 2013	17.03	17.07	16.72	16.72	6,841,129	-0.37(-2.14%)
Apr 12, 2013	17.07	17.08	17.01	17.08	4,781,105	-0.01(-0.06%)
Apr 11, 2013	17.11	17.17	17.00	17.09	6,679,504	+0.00(+0.00%)
Apr 10, 2013	17.10	17.11	17.05	17.09	7,212,438	+0.04(+0.25%)
Apr 09, 2013	17.19	17.19	17.03	17.05	7,954,609	-0.13(-0.75%)
Apr 08, 2013	17.12	17.19	17.06	17.18	5,030,359	+0.08(+0.44%)
Apr 05, 2013	16.97	17.17	16.92	17.10	7,384,723	+0.01(+0.06%)
Apr 04, 2013	16.88	17.10	16.84	17.09	7,422,248	+0.20(+1.21%)
Apr 03, 2013	17.05	17.08	16.77	16.89	7,364,304	-0.16(-0.94%)
Apr 02, 2013	16.99	17.08	16.96	17.05	7,072,749	+0.03(+0.19%)

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.