Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	19.92	20.02	19.45	19.55	9,539,412	-0.07(-0.38%)
Jun 26, 2013	19.63	19.75	19.47	19.63	7,535,063	+0.26(+1.33%)
Jun 25, 2013	19.55	19.62	19.23	19.37	11,084,445	+0.12(+0.64%)
Jun 24, 2013	19.83	19.83	19.12	19.25	9,708,949	-0.93(-4.60%)
Jun 21, 2013	20.38	20.56	20.04	20.18	9,992,354	+0.01(+0.03%)
Jun 20, 2013	20.64	20.65	20.10	20.17	6,288,102	-0.74(-3.56%)
Jun 19, 2013	21.26	21.30	20.91	20.91	5,730,779	-0.33(-1.53%)
Jun 18, 2013	21.18	21.31	21.10	21.24	3,549,430	+0.12(+0.55%)
Jun 17, 2013	20.88	21.22	20.84	21.12	4,327,737	+0.51(+2.48%)
Jun 14, 2013	20.83	20.96	20.53	20.61	5,136,808	-0.30(-1.44%)
Jun 13, 2013	20.36	20.94	20.29	20.91	4,660,561	+0.52(+2.56%)
Jun 12, 2013	20.88	20.90	20.34	20.39	3,694,328	-0.28(-1.37%)
Jun 11, 2013	20.77	21.02	20.52	20.67	4,912,456	-0.39(-1.87%)
Jun 10, 2013	21.27	21.28	20.85	21.07	6,094,149	-0.11(-0.52%)
Jun 07, 2013	20.53	21.21	20.48	21.18	9,238,880	+0.80(+3.92%)
Jun 06, 2013	20.03	20.38	19.91	20.38	7,991,855	+0.34(+1.72%)
Jun 05, 2013	20.43	20.47	19.89	20.03	6,965,832	-0.44(-2.16%)
Jun 04, 2013	20.61	21.00	20.40	20.48	8,234,397	-0.10(-0.48%)
Jun 03, 2013	20.75	20.78	20.28	20.58	6,515,473	-0.17(-0.83%)
May 31, 2013	21.19	21.24	20.75	20.75	7,181,275	-0.55(-2.60%)
May 30, 2013	21.02	21.41	20.94	21.30	5,037,473	+0.29(+1.38%)
May 29, 2013	20.99	21.19	20.86	21.01	6,360,045	-0.20(-0.93%)
May 28, 2013	21.06	21.31	20.97	21.21	6,469,581	+0.57(+2.77%)
May 24, 2013	20.48	20.69	20.37	20.64	4,028,874	+0.01(+0.06%)
May 23, 2013	20.64	20.69	20.38	20.62	8,387,782	-0.31(-1.47%)
May 22, 2013	21.20	21.53	20.83	20.93	5,228,446	-0.25(-1.16%)
May 21, 2013	21.28	21.40	21.14	21.18	4,569,774	-0.10(-0.46%)
May 20, 2013	21.25	21.49	21.21	21.28	4,311,732	+0.01(+0.03%)
May 17, 2013	21.22	21.31	21.10	21.27	7,587,672	+0.18(+0.85%)
May 16, 2013	21.29	21.45	21.06	21.09	6,696,917	-0.18(-0.87%)
May 15, 2013	20.93	21.30	20.82	21.28	7,445,652	+0.48(+2.32%)
May 13, 2013	20.70	20.87	20.60	20.79	6,484,420	-0.04(-0.21%)
May 10, 2013	20.29	20.87	20.16	20.84	16,449,968	+0.70(+3.46%)
May 09, 2013	20.18	20.28	20.01	20.14	4,451,898	-0.02(-0.09%)
May 08, 2013	19.88	20.18	19.74	20.16	5,069,246	+0.24(+1.20%)
May 07, 2013	19.98	20.05	19.83	19.92	6,018,474	+0.02(+0.09%)
May 06, 2013	19.84	20.00	19.82	19.90	6,081,845	+0.07(+0.37%)
May 03, 2013	19.69	20.01	19.43	19.83	7,246,876	+0.40(+2.08%)
May 02, 2013	19.38	19.46	19.25	19.43	7,745,142	+0.22(+1.14%)
May 01, 2013	19.39	19.68	19.18	19.21	10,917,034	-0.18(-0.94%)
Apr 30, 2013	19.17	19.53	18.66	19.39	19,383,490	+1.24(+6.83%)
Apr 29, 2013	18.16	18.22	18.01	18.15	6,203,721	+0.10(+0.54%)
Apr 26, 2013	18.12	18.14	17.89	18.05	6,199,054	-0.09(-0.51%)
Apr 25, 2013	18.20	18.23	18.06	18.14	4,781,873	+0.01(+0.07%)
Apr 24, 2013	18.19	18.24	18.04	18.13	3,654,056	-0.01(-0.03%)
Apr 23, 2013	18.15	18.37	17.91	18.14	7,184,608	+0.30(+1.68%)
Apr 22, 2013	17.70	17.88	17.48	17.84	3,475,592	+0.19(+1.07%)
Apr 19, 2013	17.40	17.66	17.34	17.65	3,876,369	+0.35(+2.01%)
Apr 18, 2013	17.55	17.57	17.22	17.30	4,239,772	-0.22(-1.26%)
Apr 17, 2013	17.81	17.93	17.39	17.52	7,575,145	-0.51(-2.81%)
Apr 16, 2013	17.87	18.03	17.79	18.03	3,909,023	+0.34(+1.93%)
Apr 15, 2013	18.30	18.37	17.66	17.68	7,879,005	-0.72(-3.92%)
Apr 12, 2013	18.34	18.46	18.30	18.41	5,328,562	-0.03(-0.17%)
Apr 11, 2013	18.30	18.48	18.16	18.44	7,653,914	+0.18(+1.00%)
Apr 10, 2013	17.84	18.29	17.82	18.25	7,440,551	+0.61(+3.46%)
Apr 09, 2013	17.66	17.74	17.53	17.64	4,926,899	+0.07(+0.42%)
Apr 08, 2013	17.33	17.57	17.20	17.57	3,217,903	+0.24(+1.38%)
Apr 05, 2013	17.22	17.36	17.02	17.33	6,782,157	-0.20(-1.12%)
Apr 04, 2013	17.27	17.57	17.20	17.53	6,150,164	+0.34(+1.95%)
Apr 03, 2013	17.66	17.66	17.12	17.19	7,310,347	-0.42(-2.39%)
Apr 02, 2013	17.40	17.62	17.36	17.61	4,790,261	+0.28(+1.62%)

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.