Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	24.24	24.36	23.85	24.25	2,414,338	-0.07(-0.29%)
Jun 26, 2013	24.00	24.50	23.78	24.32	0	+0.53(+2.23%)
Jun 25, 2013	24.12	24.30	23.58	23.79	0	-0.23(-0.96%)
Jun 24, 2013	23.55	24.30	23.00	24.02	0	+0.40(+1.69%)
Jun 21, 2013	23.28	23.75	22.56	23.62	419,853	+0.57(+2.47%)
Jun 20, 2013	22.94	23.31	22.64	23.05	0	+0.06(+0.26%)
Jun 19, 2013	23.00	23.36	22.58	22.99	0	+0.01(+0.04%)
Jun 18, 2013	22.42	23.47	21.92	22.98	0	+0.65(+2.91%)
Jun 17, 2013	23.04	23.44	22.05	22.33	0	-0.62(-2.70%)
Jun 14, 2013	22.93	23.08	22.62	22.95	0	+0.02(+0.09%)
Jun 13, 2013	22.55	22.96	21.90	22.93	200,932	+0.44(+1.96%)
Jun 12, 2013	22.25	22.66	21.90	22.49	170,238	+0.34(+1.53%)
Jun 11, 2013	22.52	23.13	22.10	22.15	0	-0.38(-1.69%)
Jun 10, 2013	21.93	22.89	21.66	22.53	0	+0.73(+3.35%)
Jun 07, 2013	20.76	21.83	20.76	21.80	0	+1.04(+5.01%)
Jun 06, 2013	20.08	20.80	19.99	20.76	184,725	+0.71(+3.54%)
Jun 05, 2013	19.91	20.21	19.71	20.05	0	-0.02(-0.10%)
Jun 04, 2013	20.10	20.41	19.98	20.07	0	-0.05(-0.25%)
Jun 03, 2013	20.11	20.17	19.60	20.12	416,546	-0.08(-0.40%)
May 31, 2013	20.04	20.36	19.98	20.20	183,382	+0.06(+0.30%)
May 30, 2013	20.16	20.35	19.98	20.14	214,506	-0.01(-0.05%)
May 29, 2013	19.98	20.20	19.68	20.15	376,326	+0.16(+0.80%)
May 28, 2013	19.78	20.00	19.50	19.99	464,990	+0.23(+1.16%)
May 24, 2013	19.07	19.85	19.00	19.76	0	+0.64(+3.35%)
May 23, 2013	18.98	19.20	18.61	19.12	0	+0.03(+0.16%)
May 22, 2013	18.95	19.14	18.70	19.09	0	+0.19(+1.01%)
May 21, 2013	18.60	18.96	18.50	18.90	0	+0.33(+1.78%)
May 20, 2013	18.16	18.64	18.16	18.57	0	+0.12(+0.65%)
May 17, 2013	18.44	18.70	18.20	18.45	0	+0.04(+0.22%)
May 16, 2013	18.38	18.45	18.03	18.41	150,806	-0.04(-0.22%)
May 15, 2013	18.45	18.46	18.21	18.45	0	+0.46(+2.56%)
May 13, 2013	18.00	18.25	17.88	17.99	0	-0.12(-0.66%)
May 10, 2013	17.35	18.15	17.08	18.11	0	+0.87(+5.05%)
May 09, 2013	17.62	17.62	17.01	17.24	0	-0.49(-2.76%)
May 08, 2013	18.27	18.27	17.66	17.73	0	-0.66(-3.59%)
May 07, 2013	18.36	18.50	18.11	18.39	0	+0.08(+0.44%)
May 06, 2013	18.88	18.88	18.23	18.31	0	-0.46(-2.45%)
May 03, 2013	18.11	18.95	18.05	18.77	0	+0.72(+3.99%)
May 02, 2013	17.63	18.32	17.12	18.05	0	-0.07(-0.39%)
May 01, 2013	18.00	18.19	17.89	18.12	0	-0.20(-1.09%)
Apr 30, 2013	18.43	18.50	17.95	18.32	0	-0.16(-0.87%)
Apr 29, 2013	18.77	19.15	18.44	18.48	351,229	-0.46(-2.43%)
Apr 26, 2013	18.84	19.15	18.01	18.94	3,108,758	+0.93(+5.16%)
Apr 25, 2013	16.99	18.37	16.95	18.01	262,729	+1.04(+6.13%)
Apr 24, 2013	17.35	17.49	16.87	16.97	102,118	-0.53(-3.03%)
Apr 23, 2013	17.22	17.58	17.17	17.50	88,847	+0.33(+1.92%)
Apr 22, 2013	17.28	17.39	16.86	17.17	62,904	+0.06(+0.35%)
Apr 19, 2013	17.10	17.26	16.95	17.11	86,353	+0.14(+0.82%)
Apr 18, 2013	17.00	17.23	16.75	16.97	54,795	-0.02(-0.12%)
Apr 17, 2013	17.14	17.18	16.70	16.99	79,586	-0.19(-1.11%)
Apr 16, 2013	16.83	17.29	16.75	17.18	111,983	+0.49(+2.94%)
Apr 15, 2013	16.89	17.14	16.40	16.69	146,967	-0.33(-1.94%)
Apr 12, 2013	17.00	17.15	16.86	17.02	74,008	-0.01(-0.06%)
Apr 11, 2013	17.00	17.27	16.98	17.03	122,092	+0.05(+0.29%)
Apr 10, 2013	17.07	17.32	16.72	16.98	172,164	-0.01(-0.06%)
Apr 09, 2013	16.62	17.31	16.62	16.99	131,836	+0.36(+2.16%)
Apr 08, 2013	16.77	16.84	16.39	16.63	129,158	-0.06(-0.36%)
Apr 05, 2013	16.72	16.74	16.23	16.69	140,103	-0.28(-1.65%)
Apr 04, 2013	16.95	17.07	16.65	16.97	130,339	-0.04(-0.24%)
Apr 03, 2013	17.52	17.75	16.81	17.01	273,965	-0.41(-2.35%)
Apr 02, 2013	16.84	17.43	16.72	17.42	143,735	+0.67(+4.00%)

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.