Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	16.31	17.04	16.16	16.89	805,076	+0.79(+4.91%)
Jun 26, 2013	15.72	16.12	15.72	16.10	698,023	+0.40(+2.55%)
Jun 25, 2013	15.41	15.73	15.35	15.70	666,843	+0.38(+2.48%)
Jun 24, 2013	15.55	15.57	15.13	15.32	759,100	-0.43(-2.73%)
Jun 21, 2013	15.58	15.82	15.40	15.75	762,451	+0.22(+1.42%)
Jun 20, 2013	16.22	16.25	15.33	15.53	916,803	-0.82(-5.02%)
Jun 19, 2013	16.66	16.84	16.31	16.35	426,485	-0.29(-1.74%)
Jun 18, 2013	17.02	17.10	16.63	16.64	384,366	-0.42(-2.46%)
Jun 17, 2013	17.19	17.38	17.03	17.06	303,141	-0.11(-0.64%)
Jun 14, 2013	17.38	17.55	17.03	17.17	416,533	-0.24(-1.38%)
Jun 13, 2013	16.54	17.51	16.42	17.41	801,906	+0.82(+4.94%)
Jun 12, 2013	17.10	17.27	16.43	16.59	1,135,410	-0.40(-2.35%)
Jun 11, 2013	16.88	17.31	16.66	16.99	954,360	-0.03(-0.18%)
Jun 10, 2013	17.81	17.96	16.97	17.02	895,408	-0.82(-4.60%)
Jun 07, 2013	18.09	18.16	17.75	17.84	794,445	-0.31(-1.71%)
Jun 06, 2013	18.74	18.85	18.00	18.15	521,765	-0.70(-3.71%)
Jun 05, 2013	19.08	19.22	18.83	18.85	703,682	-0.24(-1.26%)
Jun 04, 2013	18.62	19.19	18.53	19.09	660,762	+0.49(+2.63%)
Jun 03, 2013	17.84	18.65	17.79	18.60	719,046	+0.76(+4.26%)
May 31, 2013	17.82	17.91	17.61	17.84	601,344	-0.07(-0.39%)
May 30, 2013	18.19	18.25	17.86	17.91	411,553	-0.29(-1.59%)
May 29, 2013	17.81	18.40	17.81	18.20	257,040	-0.16(-0.87%)
May 28, 2013	18.64	18.64	18.26	18.36	821,643	-0.27(-1.45%)
May 24, 2013	18.84	18.90	18.41	18.63	440,289	-0.32(-1.69%)
May 23, 2013	18.84	18.96	18.70	18.95	191,259	+0.01(+0.05%)
May 22, 2013	19.15	19.29	18.87	18.94	222,481	-0.19(-0.99%)
May 21, 2013	19.18	19.25	19.00	19.13	296,087	-0.06(-0.31%)
May 20, 2013	19.31	19.41	19.16	19.19	460,862	-0.09(-0.47%)
May 17, 2013	19.53	19.63	19.16	19.28	552,257	-0.29(-1.48%)
May 16, 2013	19.55	19.88	19.52	19.57	240,337	-0.14(-0.71%)
May 15, 2013	20.00	20.30	19.61	19.71	427,682	-0.46(-2.28%)
May 13, 2013	20.38	20.49	20.09	20.17	345,059	-0.28(-1.37%)
May 10, 2013	20.44	20.77	20.32	20.45	282,874	-0.06(-0.29%)
May 09, 2013	20.85	20.85	20.38	20.51	323,264	-0.26(-1.25%)
May 08, 2013	20.54	20.82	20.51	20.77	813,752	+0.19(+0.92%)
May 07, 2013	20.81	20.81	20.51	20.58	123,069	-0.11(-0.53%)
May 06, 2013	20.61	20.82	20.55	20.69	189,454	+0.10(+0.49%)
May 03, 2013	20.58	20.71	20.43	20.59	176,951	+0.16(+0.78%)
May 02, 2013	20.34	20.79	20.34	20.43	229,657	+0.08(+0.39%)
May 01, 2013	20.68	20.68	20.12	20.35	316,399	-0.35(-1.69%)
Apr 30, 2013	20.74	20.80	20.50	20.70	547,990	-0.07(-0.34%)
Apr 29, 2013	21.30	21.36	20.74	20.77	740,978	-0.54(-2.53%)
Apr 26, 2013	21.42	21.41	21.25	21.31	283,623	-0.10(-0.47%)
Apr 25, 2013	21.47	21.79	21.37	21.41	771,843	+0.01(+0.05%)
Apr 24, 2013	21.41	21.48	21.26	21.40	292,118	+0.09(+0.42%)
Apr 23, 2013	21.72	21.97	21.20	21.31	427,580	+0.04(+0.19%)
Apr 22, 2013	21.16	21.28	21.04	21.27	466,364	+0.18(+0.85%)
Apr 19, 2013	21.11	21.32	21.01	21.09	416,572	+0.14(+0.67%)
Apr 18, 2013	20.51	21.01	20.50	20.95	1,209,921	+0.67(+3.30%)
Apr 17, 2013	20.56	20.60	20.03	20.28	2,225,878	-0.34(-1.65%)
Apr 16, 2013	20.46	20.75	20.43	20.62	325,538	+0.28(+1.38%)
Apr 15, 2013	20.66	20.66	20.26	20.34	412,066	-0.48(-2.31%)
Apr 12, 2013	20.81	20.87	20.57	20.82	254,471	-0.07(-0.34%)
Apr 11, 2013	21.00	21.03	20.83	20.89	254,842	-0.11(-0.52%)
Apr 10, 2013	21.15	21.44	20.97	21.00	561,933	-0.09(-0.43%)
Apr 09, 2013	20.87	21.34	20.87	21.09	622,284	+0.28(+1.35%)
Apr 08, 2013	20.77	20.86	20.55	20.81	759,617	+0.08(+0.39%)
Apr 05, 2013	20.61	20.80	20.38	20.73	609,391	-0.17(-0.81%)
Apr 04, 2013	21.02	21.05	20.83	20.90	307,605	-0.02(-0.10%)
Apr 03, 2013	21.09	21.18	20.87	20.92	436,782	-0.27(-1.27%)
Apr 02, 2013	21.42	21.53	21.19	21.19	531,055	-0.24(-1.12%)

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.