Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	24.53	24.57	24.10	24.46	4,592,131	-0.20(-0.81%)
Jun 27, 2013	24.69	24.97	24.44	24.66	2,482,188	+0.07(+0.28%)
Jun 26, 2013	24.08	24.69	24.01	24.59	2,808,983	+0.68(+2.84%)
Jun 25, 2013	23.83	24.00	23.70	23.91	2,312,275	+0.33(+1.40%)
Jun 24, 2013	23.59	23.93	23.36	23.58	2,827,725	-0.33(-1.38%)
Jun 21, 2013	24.20	24.22	23.70	23.91	3,378,055	+0.04(+0.17%)
Jun 20, 2013	24.18	24.79	23.81	23.87	3,785,791	-0.31(-1.28%)
Jun 19, 2013	25.07	25.18	23.78	24.18	7,338,771	-0.78(-3.13%)
Jun 18, 2013	25.02	25.18	24.63	24.96	4,460,619	+0.00(+0.00%)
Jun 17, 2013	25.23	25.43	24.62	24.96	6,387,762	-0.03(-0.12%)
Jun 14, 2013	26.36	26.36	24.12	24.99	13,268,565	-1.61(-6.05%)
Jun 13, 2013	25.50	26.75	24.10	26.60	36,109,316	+6.75(+34.01%)
Jun 12, 2013	20.37	20.45	19.82	19.85	1,915,764	-0.32(-1.59%)
Jun 11, 2013	20.14	20.47	19.91	20.17	1,926,548	-0.26(-1.27%)
Jun 10, 2013	20.81	20.83	20.37	20.43	1,552,568	-0.36(-1.73%)
Jun 07, 2013	20.44	20.82	20.26	20.79	1,755,417	+0.47(+2.31%)
Jun 06, 2013	19.81	20.32	19.72	20.32	2,707,710	+0.47(+2.37%)
Jun 05, 2013	20.50	20.69	19.82	19.85	3,383,286	-0.93(-4.48%)
Jun 04, 2013	21.11	21.71	20.61	20.78	4,350,729	-0.02(-0.10%)
Jun 03, 2013	21.48	21.52	20.31	20.80	3,911,966	-0.70(-3.26%)
May 31, 2013	21.53	22.20	21.50	21.50	2,430,727	-0.15(-0.69%)
May 30, 2013	21.63	21.89	21.62	21.65	1,539,292	+0.09(+0.42%)
May 29, 2013	21.42	21.62	21.25	21.56	1,703,707	+0.00(+0.00%)
May 28, 2013	21.42	21.62	21.31	21.56	1,904,891	+0.40(+1.89%)
May 24, 2013	21.02	21.23	20.87	21.16	1,702,859	+0.02(+0.09%)
May 23, 2013	20.91	21.18	20.59	21.14	2,422,859	-0.01(-0.05%)
May 22, 2013	21.40	21.75	21.03	21.15	2,503,174	-0.39(-1.81%)
May 21, 2013	21.75	21.80	21.39	21.54	1,216,373	-0.21(-0.97%)
May 20, 2013	21.55	21.90	21.55	21.75	2,350,590	+0.19(+0.88%)
May 17, 2013	21.04	21.59	20.95	21.56	2,928,100	+0.73(+3.50%)
May 16, 2013	21.49	21.49	20.81	20.83	3,480,973	-0.79(-3.65%)
May 15, 2013	21.79	22.00	21.48	21.62	2,189,189	-0.11(-0.51%)
May 13, 2013	21.96	22.02	21.54	21.73	2,171,706	-0.23(-1.05%)
May 10, 2013	21.14	21.98	21.06	21.96	3,771,102	+0.84(+3.98%)
May 09, 2013	20.74	21.12	20.57	21.12	2,284,529	+0.42(+2.03%)
May 08, 2013	20.41	20.72	20.27	20.70	2,313,426	+0.22(+1.07%)
May 07, 2013	20.50	20.61	20.34	20.48	2,340,923	+0.08(+0.39%)
May 06, 2013	20.55	20.67	20.38	20.40	1,758,147	-0.12(-0.58%)
May 03, 2013	20.46	20.73	20.30	20.52	2,001,101	+0.22(+1.08%)
May 02, 2013	20.07	20.46	20.02	20.30	2,149,048	+0.36(+1.81%)
May 01, 2013	20.18	20.29	19.83	19.94	1,823,175	-0.22(-1.09%)
Apr 30, 2013	20.02	20.36	20.00	20.16	2,692,179	+0.16(+0.80%)
Apr 29, 2013	20.40	20.61	19.97	20.00	3,052,126	-0.54(-2.63%)
Apr 26, 2013	20.53	20.66	20.31	20.54	1,760,049	+0.00(+0.00%)
Apr 25, 2013	20.23	20.64	20.20	20.54	2,799,838	+0.34(+1.68%)
Apr 24, 2013	19.97	20.55	19.53	20.20	5,498,698	+0.22(+1.10%)
Apr 23, 2013	21.18	21.28	19.85	19.98	7,654,554	-1.05(-4.99%)
Apr 22, 2013	20.47	21.09	20.36	21.03	4,294,968	+0.62(+3.04%)
Apr 19, 2013	20.09	20.48	20.00	20.41	2,374,134	+0.31(+1.54%)
Apr 18, 2013	20.59	20.80	20.05	20.10	3,025,865	-0.51(-2.47%)
Apr 17, 2013	21.07	21.11	20.60	20.61	2,573,974	-0.67(-3.15%)
Apr 16, 2013	21.23	21.32	21.00	21.28	2,240,643	+0.22(+1.04%)
Apr 15, 2013	21.69	21.70	21.04	21.06	2,232,503	-0.83(-3.79%)
Apr 12, 2013	21.80	22.11	21.69	21.89	2,377,028	-0.03(-0.14%)
Apr 11, 2013	21.69	22.20	21.52	21.92	2,532,059	+0.23(+1.06%)
Apr 10, 2013	20.84	21.72	20.84	21.69	3,892,516	+0.91(+4.38%)
Apr 09, 2013	21.00	21.04	20.76	20.78	2,341,113	-0.14(-0.67%)
Apr 08, 2013	20.53	20.92	20.49	20.92	1,959,689	+0.43(+2.10%)
Apr 05, 2013	20.23	20.52	20.03	20.49	4,355,817	-0.17(-0.82%)
Apr 04, 2013	20.78	20.84	20.49	20.66	2,583,968	-0.09(-0.43%)
Apr 03, 2013	21.24	21.30	20.62	20.75	2,406,614	-0.51(-2.40%)
Apr 02, 2013	21.35	21.45	21.14	21.26	1,820,594	+0.05(+0.24%)

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.