Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	17.62	17.69	17.34	17.63	12,703,549	+0.35(+2.05%)
Jun 26, 2013	17.22	17.41	17.20	17.27	7,720,499	+0.18(+1.06%)
Jun 25, 2013	17.08	17.17	16.90	17.09	7,488,320	+0.13(+0.79%)
Jun 24, 2013	16.84	17.10	16.70	16.96	7,815,898	+0.01(+0.06%)
Jun 21, 2013	16.86	17.04	16.64	16.94	14,670,138	+0.22(+1.29%)
Jun 20, 2013	17.21	17.22	16.70	16.73	11,633,550	-0.62(-3.57%)
Jun 19, 2013	17.61	17.69	17.35	17.35	9,076,510	-0.30(-1.72%)
Jun 18, 2013	17.49	17.67	17.46	17.65	8,960,161	+0.20(+1.15%)
Jun 17, 2013	17.39	17.51	17.35	17.45	10,636,066	+0.20(+1.17%)
Jun 14, 2013	17.13	17.38	17.12	17.25	10,459,923	+0.13(+0.76%)
Jun 13, 2013	16.84	17.16	16.78	17.12	7,825,370	+0.30(+1.77%)
Jun 12, 2013	17.14	17.18	16.79	16.82	7,844,073	-0.24(-1.42%)
Jun 11, 2013	16.89	17.12	16.85	17.06	13,205,273	+0.04(+0.24%)
Jun 10, 2013	17.03	17.18	16.96	17.02	14,841,390	-0.03(-0.15%)
Jun 07, 2013	16.88	17.05	16.77	17.05	15,079,593	+0.31(+1.82%)
Jun 06, 2013	16.43	16.74	16.40	16.74	13,354,331	+0.30(+1.84%)
Jun 05, 2013	16.49	16.52	16.36	16.44	7,093,034	-0.11(-0.65%)
Jun 04, 2013	16.47	16.59	16.44	16.55	10,543,400	+0.05(+0.28%)
Jun 03, 2013	16.37	16.63	16.18	16.50	10,128,791	+0.14(+0.87%)
May 31, 2013	16.31	16.69	16.30	16.36	11,892,536	-0.02(-0.12%)
May 30, 2013	16.35	16.65	16.25	16.38	9,072,451	-0.00(-0.01%)
May 29, 2013	16.57	16.59	16.19	16.38	11,654,698	-0.28(-1.69%)
May 28, 2013	16.78	16.79	16.57	16.66	9,455,200	-0.06(-0.36%)
May 24, 2013	16.85	16.87	16.63	16.72	8,494,929	-0.20(-1.18%)
May 23, 2013	17.01	17.01	16.85	16.92	9,532,755	-0.20(-1.19%)
May 22, 2013	17.39	17.55	17.04	17.12	8,344,091	-0.29(-1.65%)
May 21, 2013	17.36	17.48	17.24	17.41	6,348,527	+0.05(+0.31%)
May 20, 2013	17.52	17.55	17.30	17.36	6,153,038	-0.19(-1.06%)
May 17, 2013	17.43	17.55	17.37	17.54	6,173,387	+0.14(+0.83%)
May 16, 2013	17.50	17.57	17.38	17.40	5,371,129	-0.16(-0.90%)
May 15, 2013	17.36	17.68	17.33	17.56	6,779,593	+0.33(+1.93%)
May 13, 2013	17.25	17.29	17.14	17.22	5,913,514	-0.08(-0.47%)
May 10, 2013	17.28	17.32	17.14	17.31	8,466,916	+0.03(+0.20%)
May 09, 2013	17.50	17.54	17.22	17.27	9,101,754	-0.24(-1.36%)
May 08, 2013	17.64	17.71	17.43	17.51	8,107,594	-0.17(-0.95%)
May 07, 2013	17.47	17.68	17.46	17.68	6,208,270	+0.24(+1.39%)
May 06, 2013	17.65	17.70	17.43	17.44	5,123,099	-0.25(-1.41%)
May 03, 2013	17.75	17.75	17.64	17.68	5,925,362	+0.00(+0.02%)
May 02, 2013	17.57	17.71	17.54	17.68	5,269,393	+0.09(+0.49%)
May 01, 2013	17.66	17.74	17.55	17.59	7,506,566	-0.15(-0.85%)
Apr 30, 2013	17.75	17.88	17.65	17.75	9,813,366	+0.17(+0.95%)
Apr 29, 2013	17.46	17.60	17.36	17.58	5,687,802	+0.16(+0.89%)
Apr 26, 2013	17.39	17.49	17.40	17.42	4,266,330	+0.02(+0.12%)
Apr 25, 2013	17.43	17.48	17.33	17.40	5,322,688	-0.03(-0.15%)
Apr 24, 2013	17.36	17.52	17.26	17.43	6,542,403	+0.10(+0.56%)
Apr 23, 2013	17.33	17.40	17.23	17.33	6,860,222	+0.04(+0.25%)
Apr 22, 2013	17.31	17.37	17.18	17.29	4,987,959	-0.04(-0.21%)
Apr 19, 2013	17.11	17.33	17.08	17.32	7,586,737	+0.27(+1.56%)
Apr 18, 2013	17.14	17.20	17.01	17.06	8,311,307	-0.04(-0.21%)
Apr 17, 2013	17.20	17.20	16.99	17.09	6,982,945	-0.15(-0.87%)
Apr 16, 2013	17.12	17.27	17.02	17.24	6,729,547	+0.16(+0.96%)
Apr 15, 2013	17.17	17.35	17.08	17.08	9,447,735	-0.12(-0.68%)
Apr 12, 2013	17.24	17.32	17.13	17.20	10,675,618	-0.08(-0.44%)
Apr 11, 2013	17.31	17.36	17.21	17.27	7,993,691	-0.00(-0.03%)
Apr 10, 2013	17.14	17.32	17.14	17.28	6,122,524	+0.14(+0.85%)
Apr 09, 2013	17.26	17.30	17.12	17.13	6,384,991	-0.16(-0.94%)
Apr 08, 2013	17.19	17.30	17.04	17.29	6,774,993	+0.09(+0.50%)
Apr 05, 2013	16.99	17.23	16.99	17.21	7,594,476	+0.07(+0.39%)
Apr 04, 2013	16.98	17.18	16.96	17.14	8,711,248	+0.20(+1.16%)
Apr 03, 2013	17.10	17.14	16.91	16.94	9,613,125	+0.03(+0.20%)
Apr 02, 2013	16.81	16.92	16.80	16.91	6,350,302	+0.15(+0.88%)

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.