Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	18.46	19.01	18.16	18.94	3,291,435	+0.46(+2.49%)
Jun 27, 2013	18.15	18.71	18.15	18.48	2,199,390	+0.41(+2.27%)
Jun 26, 2013	18.00	18.29	17.90	18.07	1,851,183	+0.21(+1.18%)
Jun 25, 2013	17.82	17.98	17.66	17.86	2,278,373	+0.20(+1.13%)
Jun 24, 2013	17.51	17.84	17.46	17.66	1,666,162	-0.12(-0.67%)
Jun 21, 2013	18.05	18.07	17.57	17.78	4,344,915	+0.00(+0.00%)
Jun 20, 2013	18.43	18.45	17.78	17.78	2,131,367	-0.99(-5.27%)
Jun 19, 2013	19.21	19.24	18.77	18.77	1,345,741	-0.46(-2.39%)
Jun 18, 2013	19.03	19.32	18.92	19.23	1,100,771	+0.12(+0.63%)
Jun 17, 2013	19.28	19.43	19.01	19.11	1,265,615	+0.06(+0.31%)
Jun 14, 2013	18.57	19.09	18.57	19.05	2,786,640	+0.40(+2.14%)
Jun 13, 2013	18.09	18.67	18.02	18.65	2,810,222	+0.44(+2.42%)
Jun 12, 2013	18.22	18.32	18.11	18.21	1,281,294	+0.00(+0.00%)
Jun 11, 2013	18.05	18.45	17.88	18.21	2,330,126	-0.01(-0.05%)
Jun 10, 2013	19.07	19.07	18.00	18.22	3,906,042	-0.78(-4.11%)
Jun 07, 2013	18.60	19.08	18.28	19.00	2,879,169	+0.55(+2.98%)
Jun 06, 2013	18.32	18.63	18.25	18.45	4,645,188	+0.19(+1.04%)
Jun 05, 2013	18.87	19.00	18.23	18.26	3,253,133	-0.71(-3.74%)
Jun 04, 2013	19.46	19.49	18.94	18.97	4,821,371	-0.44(-2.27%)
Jun 03, 2013	19.23	19.47	19.00	19.41	2,251,268	+0.14(+0.73%)
May 31, 2013	19.33	19.35	19.08	19.27	2,985,978	-0.31(-1.58%)
May 30, 2013	19.35	19.68	19.20	19.58	2,695,666	+0.29(+1.50%)
May 29, 2013	19.80	19.83	19.29	19.29	1,859,178	-0.66(-3.31%)
May 28, 2013	20.37	20.40	19.90	19.95	1,598,343	-0.37(-1.82%)
May 24, 2013	20.27	20.36	20.03	20.32	942,364	+0.01(+0.05%)
May 23, 2013	20.48	20.48	20.04	20.31	1,118,492	-0.21(-1.02%)
May 22, 2013	20.72	21.00	20.41	20.52	1,901,088	-0.22(-1.06%)
May 21, 2013	20.42	20.80	20.37	20.74	1,681,803	+0.42(+2.07%)
May 20, 2013	20.12	20.55	20.09	20.32	1,219,927	+0.21(+1.04%)
May 17, 2013	20.25	20.25	19.75	20.11	1,294,132	-0.03(-0.15%)
May 16, 2013	20.21	20.30	20.02	20.14	1,388,477	-0.19(-0.93%)
May 15, 2013	19.62	20.33	19.62	20.33	1,528,408	+0.28(+1.40%)
May 13, 2013	19.99	20.30	19.93	20.05	984,499	+0.08(+0.40%)
May 10, 2013	20.06	20.29	19.82	19.97	1,380,654	-0.29(-1.43%)
May 09, 2013	19.94	20.37	19.92	20.26	1,652,027	+0.23(+1.15%)
May 08, 2013	19.76	20.18	19.74	20.03	1,560,034	+0.35(+1.78%)
May 07, 2013	19.46	19.88	19.46	19.68	986,225	-0.62(-3.05%)
May 06, 2013	20.60	20.67	20.19	20.30	1,211,106	-0.34(-1.65%)
May 03, 2013	20.49	20.81	20.25	20.64	1,829,372	+0.39(+1.93%)
May 02, 2013	20.42	20.55	20.16	20.25	1,025,256	-0.17(-0.83%)
May 01, 2013	20.60	20.90	20.32	20.42	1,352,974	-0.28(-1.35%)
Apr 30, 2013	20.15	20.70	20.03	20.70	2,390,435	+0.58(+2.88%)
Apr 29, 2013	19.91	20.17	19.76	20.12	1,396,115	+0.32(+1.62%)
Apr 26, 2013	19.86	19.96	19.75	19.80	1,129,588	-0.04(-0.20%)
Apr 25, 2013	19.90	20.31	19.71	19.84	1,779,408	-0.10(-0.50%)
Apr 24, 2013	19.45	19.95	19.45	19.94	1,642,437	+0.41(+2.10%)
Apr 23, 2013	19.22	19.60	19.10	19.53	1,211,297	+0.31(+1.61%)
Apr 22, 2013	19.31	19.39	19.01	19.22	2,324,764	-0.20(-1.03%)
Apr 19, 2013	19.53	19.65	19.29	19.42	1,267,358	-0.04(-0.21%)
Apr 18, 2013	19.39	19.54	19.10	19.46	1,176,934	+0.15(+0.78%)
Apr 17, 2013	19.42	19.42	19.11	19.31	1,642,476	-0.27(-1.38%)
Apr 16, 2013	19.67	19.76	19.38	19.58	2,154,466	+0.22(+1.14%)
Apr 15, 2013	19.96	20.05	19.33	19.36	2,590,519	-0.75(-3.73%)
Apr 12, 2013	20.00	20.18	19.90	20.11	2,026,160	-0.09(-0.45%)
Apr 11, 2013	20.39	20.45	19.96	20.20	1,536,066	-0.24(-1.17%)
Apr 10, 2013	19.98	20.50	19.94	20.44	2,354,880	+0.56(+2.82%)
Apr 09, 2013	19.77	19.94	19.54	19.88	1,719,018	+0.11(+0.56%)
Apr 08, 2013	19.61	19.84	19.40	19.77	2,018,466	+0.13(+0.66%)
Apr 05, 2013	18.96	19.73	18.71	19.64	3,380,742	-0.20(-1.01%)
Apr 04, 2013	20.11	20.21	19.80	19.84	3,260,862	-0.65(-3.17%)
Apr 03, 2013	20.91	20.91	20.40	20.49	1,314,052	-0.29(-1.40%)
Apr 02, 2013	20.78	20.94	20.69	20.78	1,016,447	+0.03(+0.14%)

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.