Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	12.90	12.95	12.71	12.80	6,432,930	-0.12(-0.93%)
Jun 27, 2013	12.67	12.92	12.64	12.92	6,080,258	+0.35(+2.76%)
Jun 26, 2013	12.61	12.72	12.54	12.57	7,501,106	+0.08(+0.67%)
Jun 25, 2013	12.54	12.67	12.36	12.49	10,896,620	+0.09(+0.72%)
Jun 24, 2013	12.29	12.67	12.09	12.40	8,150,142	-0.05(-0.38%)
Jun 21, 2013	12.44	12.55	12.24	12.45	8,846,924	+0.15(+1.21%)
Jun 20, 2013	12.79	12.79	12.23	12.30	9,981,176	-0.59(-4.59%)
Jun 19, 2013	13.32	13.35	12.85	12.89	7,430,158	-0.41(-3.10%)
Jun 18, 2013	13.20	13.33	13.09	13.30	8,744,240	+0.13(+0.95%)
Jun 17, 2013	13.13	13.21	13.11	13.17	6,408,936	+0.03(+0.23%)
Jun 14, 2013	13.15	13.22	13.10	13.14	6,961,985	-0.04(-0.32%)
Jun 13, 2013	12.95	13.20	12.92	13.19	8,248,079	+0.23(+1.80%)
Jun 12, 2013	13.10	13.11	12.91	12.95	7,023,911	-0.09(-0.69%)
Jun 11, 2013	13.16	13.25	13.03	13.04	7,663,306	-0.21(-1.58%)
Jun 10, 2013	13.25	13.34	13.14	13.25	12,256,504	+0.04(+0.27%)
Jun 07, 2013	13.19	13.23	12.93	13.22	4,455,161	+0.08(+0.64%)
Jun 06, 2013	12.70	13.14	12.67	13.13	7,930,475	+0.38(+3.00%)
Jun 05, 2013	13.03	13.11	12.73	12.75	10,346,494	-0.29(-2.20%)
Jun 04, 2013	13.22	13.24	13.03	13.04	5,343,222	-0.18(-1.36%)
Jun 03, 2013	13.23	13.30	13.09	13.22	11,301,429	-0.01(-0.09%)
May 31, 2013	13.20	13.36	13.15	13.23	10,814,098	-0.02(-0.18%)
May 30, 2013	13.47	13.56	13.23	13.25	4,654,771	-0.21(-1.60%)
May 29, 2013	13.53	13.56	13.25	13.47	5,658,073	-0.16(-1.18%)
May 28, 2013	13.95	14.00	13.52	13.63	6,910,447	-0.20(-1.43%)
May 24, 2013	13.87	13.93	13.74	13.83	4,743,390	-0.14(-0.98%)
May 23, 2013	14.00	14.00	13.72	13.96	6,720,897	-0.17(-1.23%)
May 22, 2013	14.43	14.62	14.05	14.14	5,297,297	-0.31(-2.15%)
May 21, 2013	14.46	14.55	14.42	14.45	3,759,270	+0.04(+0.29%)
May 20, 2013	14.46	14.49	14.35	14.40	6,311,476	-0.06(-0.41%)
May 17, 2013	14.45	14.52	14.42	14.46	14,232,752	+0.04(+0.29%)
May 16, 2013	14.72	14.73	14.37	14.42	12,172,752	-0.31(-2.11%)
May 15, 2013	14.78	14.81	14.63	14.73	12,166,185	-0.11(-0.76%)
May 13, 2013	14.88	14.96	14.84	14.85	4,829,151	-0.07(-0.44%)
May 10, 2013	14.86	14.98	14.78	14.91	4,707,901	+0.10(+0.65%)
May 09, 2013	14.98	14.98	14.80	14.82	4,098,604	-0.11(-0.76%)
May 08, 2013	14.86	14.97	14.79	14.93	3,246,374	+0.08(+0.52%)
May 07, 2013	14.75	14.90	14.73	14.85	4,042,346	+0.11(+0.73%)
May 06, 2013	14.52	14.75	14.46	14.75	4,804,085	+0.08(+0.53%)
May 03, 2013	14.49	14.69	14.43	14.67	5,850,438	+0.24(+1.66%)
May 02, 2013	14.14	14.54	13.99	14.43	4,994,154	+0.29(+2.07%)
May 01, 2013	14.18	14.26	14.06	14.14	5,297,910	-0.07(-0.46%)
Apr 30, 2013	14.01	14.20	13.95	14.20	4,505,475	+0.18(+1.28%)
Apr 29, 2013	13.83	14.04	13.77	14.02	3,631,970	+0.23(+1.64%)
Apr 26, 2013	13.83	13.84	13.76	13.80	2,156,363	-0.02(-0.17%)
Apr 25, 2013	13.82	13.89	13.62	13.82	3,819,807	+0.09(+0.65%)
Apr 24, 2013	13.74	13.81	13.67	13.73	2,832,717	+0.01(+0.09%)
Apr 23, 2013	13.71	13.74	13.57	13.72	4,012,476	+0.10(+0.75%)
Apr 22, 2013	13.71	13.74	13.57	13.62	3,238,890	-0.05(-0.39%)
Apr 19, 2013	13.52	13.69	13.46	13.67	3,335,626	+0.20(+1.51%)
Apr 18, 2013	13.49	13.54	13.37	13.47	4,405,230	+0.02(+0.18%)
Apr 17, 2013	13.71	13.72	13.41	13.44	7,357,013	-0.31(-2.26%)
Apr 16, 2013	13.66	13.81	13.59	13.75	5,811,996	+0.17(+1.23%)
Apr 15, 2013	13.79	13.90	13.57	13.59	5,722,344	-0.29(-2.11%)
Apr 12, 2013	13.92	13.98	13.85	13.88	4,559,029	-0.07(-0.51%)
Apr 11, 2013	13.88	14.08	13.88	13.95	4,600,178	+0.08(+0.56%)
Apr 10, 2013	13.87	13.89	13.81	13.87	6,203,370	+0.02(+0.17%)
Apr 09, 2013	13.75	13.98	13.63	13.85	8,412,935	+0.11(+0.83%)
Apr 08, 2013	13.49	13.75	13.47	13.74	3,305,152	+0.24(+1.77%)
Apr 05, 2013	13.43	13.52	13.36	13.50	4,812,667	-0.09(-0.66%)
Apr 04, 2013	13.44	13.59	13.40	13.59	4,417,599	+0.19(+1.43%)
Apr 03, 2013	13.53	13.54	13.34	13.40	4,064,640	-0.07(-0.49%)
Apr 02, 2013	13.43	13.47	13.36	13.46	4,103,436	+0.11(+0.85%)

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.