Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	16.60	18.44	16.50	18.18	5,347,293	+1.42(+8.47%)
Jun 27, 2013	16.89	17.16	16.52	16.76	3,714,269	+0.16(+0.95%)
Jun 26, 2013	16.81	17.00	16.50	16.60	3,822,032	-0.73(-4.23%)
Jun 25, 2013	17.32	17.64	17.00	17.33	2,359,597	+0.08(+0.46%)
Jun 24, 2013	17.35	17.76	17.06	17.25	3,209,254	-0.49(-2.75%)
Jun 21, 2013	17.54	17.86	16.93	17.74	4,024,695	+0.27(+1.55%)
Jun 20, 2013	17.89	18.00	17.18	17.47	5,659,400	-1.55(-8.15%)
Jun 19, 2013	19.53	19.97	18.97	19.02	3,513,926	-0.46(-2.37%)
Jun 18, 2013	20.03	20.15	19.43	19.49	1,625,115	-0.69(-3.40%)
Jun 17, 2013	19.87	20.27	19.70	20.17	1,236,253	+0.32(+1.60%)
Jun 14, 2013	20.60	20.62	19.83	19.86	2,077,060	-0.61(-3.00%)
Jun 13, 2013	20.29	20.50	20.00	20.47	1,900,912	+0.14(+0.68%)
Jun 12, 2013	19.88	20.61	19.84	20.33	2,348,289	+0.40(+1.99%)
Jun 11, 2013	19.87	20.44	19.79	19.93	2,060,453	-0.56(-2.74%)
Jun 10, 2013	20.46	20.78	20.21	20.50	1,777,934	-0.01(-0.06%)
Jun 07, 2013	21.38	21.44	20.28	20.51	3,886,805	-1.46(-6.64%)
Jun 06, 2013	21.55	22.15	21.33	21.97	2,068,307	+0.36(+1.68%)
Jun 05, 2013	21.39	21.89	21.29	21.61	2,651,610	+0.30(+1.39%)
Jun 04, 2013	21.43	21.61	21.11	21.31	2,449,617	-0.43(-1.97%)
Jun 03, 2013	21.39	21.88	21.21	21.74	3,284,751	+0.61(+2.87%)
May 31, 2013	20.64	21.14	20.51	21.13	3,142,946	+0.30(+1.46%)
May 30, 2013	20.63	21.16	20.49	20.83	3,622,132	+0.82(+4.11%)
May 29, 2013	18.85	20.04	18.56	20.00	3,645,726	+1.40(+7.52%)
May 28, 2013	18.73	19.14	18.40	18.60	2,259,722	-0.14(-0.76%)
May 24, 2013	18.91	19.39	18.51	18.75	2,675,097	-0.33(-1.71%)
May 23, 2013	19.42	19.50	18.90	19.07	1,726,454	+0.03(+0.17%)
May 22, 2013	18.99	19.71	18.75	19.04	4,179,737	+0.41(+2.20%)
May 21, 2013	18.73	19.08	18.38	18.63	3,028,328	-0.71(-3.67%)
May 20, 2013	18.10	19.42	17.99	19.34	3,146,510	+1.18(+6.48%)
May 17, 2013	18.85	18.85	18.14	18.16	2,920,902	-0.93(-4.87%)
May 16, 2013	18.32	19.24	18.22	19.09	3,634,578	+0.53(+2.87%)
May 15, 2013	19.35	19.48	18.53	18.56	3,087,440	-1.20(-6.09%)
May 13, 2013	20.01	20.07	19.71	19.76	1,759,571	-0.47(-2.35%)
May 10, 2013	19.84	20.24	19.55	20.24	3,607,770	-0.14(-0.70%)
May 09, 2013	20.43	21.18	20.19	20.38	2,619,610	-0.37(-1.79%)
May 08, 2013	19.94	20.84	19.87	20.75	3,156,703	+1.05(+5.35%)
May 07, 2013	19.91	20.00	19.41	19.70	3,024,676	-0.61(-3.01%)
May 06, 2013	20.58	20.63	20.25	20.31	1,657,026	-0.19(-0.92%)
May 03, 2013	20.87	20.81	20.41	20.50	2,704,995	-0.31(-1.50%)
May 02, 2013	20.86	21.12	20.43	20.81	2,012,627	+0.29(+1.43%)
May 01, 2013	20.56	20.88	20.23	20.52	3,325,179	-0.49(-2.32%)
Apr 30, 2013	19.98	21.01	19.75	21.01	3,444,152	+0.92(+4.60%)
Apr 29, 2013	20.45	20.65	19.85	20.08	3,819,219	-0.07(-0.32%)
Apr 26, 2013	21.44	21.44	20.01	20.15	4,913,783	-1.29(-6.04%)
Apr 25, 2013	21.97	22.05	21.02	21.44	4,989,229	-0.19(-0.87%)
Apr 24, 2013	21.16	21.75	20.92	21.63	2,921,012	+0.79(+3.81%)
Apr 23, 2013	21.15	21.21	20.57	20.84	2,338,453	-0.49(-2.32%)
Apr 22, 2013	21.79	21.79	20.97	21.33	2,423,589	+0.32(+1.52%)
Apr 19, 2013	21.29	21.57	20.74	21.01	3,428,526	-0.01(-0.03%)
Apr 18, 2013	20.37	21.21	20.00	21.02	4,273,483	+0.84(+4.16%)
Apr 17, 2013	21.27	21.44	20.13	20.18	4,578,375	-1.02(-4.82%)
Apr 16, 2013	21.85	21.94	21.01	21.20	4,578,358	+0.12(+0.59%)
Apr 15, 2013	21.76	21.90	20.90	21.08	7,266,968	-2.11(-9.12%)
Apr 12, 2013	24.43	24.52	23.12	23.19	3,659,282	-2.01(-7.98%)
Apr 11, 2013	25.19	25.42	24.97	25.20	1,905,887	+0.06(+0.23%)
Apr 10, 2013	25.40	25.66	24.99	25.14	1,557,517	-0.49(-1.90%)
Apr 09, 2013	24.69	25.81	24.58	25.63	2,527,516	+1.06(+4.32%)
Apr 08, 2013	24.66	24.97	24.36	24.57	1,399,404	-0.18(-0.74%)
Apr 05, 2013	24.95	25.77	24.54	24.75	3,297,304	+0.28(+1.14%)
Apr 04, 2013	23.78	24.72	23.29	24.47	2,882,949	+0.55(+2.31%)
Apr 03, 2013	25.22	25.73	23.76	23.92	3,856,032	-1.36(-5.38%)
Apr 02, 2013	26.05	26.09	25.22	25.28	2,017,841	-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.