Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	17.55	17.70	17.46	17.66	181,123	+0.20(+1.15%)
Jun 26, 2013	17.70	17.82	17.44	17.46	162,010	-0.19(-1.08%)
Jun 25, 2013	17.58	17.69	17.39	17.65	238,929	+0.17(+0.97%)
Jun 24, 2013	17.84	17.84	17.16	17.48	468,839	-0.72(-3.96%)
Jun 21, 2013	18.32	18.32	18.00	18.20	232,404	+0.33(+1.85%)
Jun 20, 2013	18.32	18.32	17.80	17.87	242,991	-0.64(-3.46%)
Jun 19, 2013	18.91	19.00	18.51	18.51	134,277	-0.54(-2.83%)
Jun 18, 2013	18.99	19.15	18.91	19.05	129,171	+0.09(+0.47%)
Jun 17, 2013	19.09	19.20	18.89	18.96	144,178	+0.05(+0.26%)
Jun 14, 2013	19.38	19.38	18.82	18.91	286,297	-0.48(-2.48%)
Jun 13, 2013	19.09	19.45	19.08	19.39	72,539	+0.30(+1.57%)
Jun 12, 2013	19.47	19.53	19.02	19.09	79,023	-0.22(-1.14%)
Jun 11, 2013	19.46	19.46	19.27	19.31	166,924	-0.48(-2.43%)
Jun 10, 2013	19.93	19.93	19.76	19.79	116,675	-0.28(-1.40%)
Jun 07, 2013	20.06	20.12	19.95	20.07	115,805	-0.06(-0.30%)
Jun 06, 2013	20.12	20.13	19.99	20.13	207,530	+0.04(+0.20%)
Jun 05, 2013	20.34	20.38	20.05	20.09	99,811	-0.34(-1.66%)
Jun 04, 2013	20.49	20.70	20.28	20.43	61,790	-0.14(-0.68%)
Jun 03, 2013	20.49	20.63	20.37	20.57	71,383	+0.08(+0.39%)
May 31, 2013	20.83	20.84	20.49	20.49	185,142	-0.39(-1.87%)
May 30, 2013	20.88	21.05	20.78	20.88	78,627	+0.00(+0.00%)
May 29, 2013	21.09	21.12	20.84	20.88	62,535	-0.29(-1.37%)
May 28, 2013	21.37	21.49	21.14	21.17	193,261	-0.03(-0.14%)
May 24, 2013	21.15	21.37	21.14	21.20	39,901	-0.16(-0.75%)
May 23, 2013	21.09	21.38	20.64	21.36	243,660	-0.24(-1.11%)
May 22, 2013	21.97	22.15	21.49	21.60	209,210	-0.40(-1.82%)
May 21, 2013	22.01	22.23	21.82	22.00	277,895	+0.14(+0.64%)
May 20, 2013	21.38	21.90	21.36	21.86	139,656	+0.53(+2.48%)
May 17, 2013	21.28	21.39	21.26	21.33	86,260	+0.25(+1.19%)
May 16, 2013	21.17	21.37	21.05	21.08	116,506	-0.14(-0.66%)
May 15, 2013	21.23	21.25	21.07	21.22	308,553	-0.25(-1.16%)
May 13, 2013	21.81	21.84	21.47	21.47	80,310	-0.36(-1.65%)
May 10, 2013	21.89	21.90	21.62	21.83	70,081	-0.01(-0.05%)
May 09, 2013	22.04	22.09	21.79	21.84	52,696	-0.17(-0.77%)
May 08, 2013	21.64	22.06	21.62	22.01	175,726	+0.46(+2.13%)
May 07, 2013	21.75	21.80	21.53	21.55	61,814	-0.05(-0.23%)
May 06, 2013	21.54	21.68	21.51	21.60	36,208	+0.04(+0.19%)
May 03, 2013	21.60	21.69	21.47	21.56	84,965	+0.16(+0.75%)
May 02, 2013	21.45	21.48	21.17	21.40	53,725	+0.00(+0.00%)
May 01, 2013	21.53	21.56	21.32	21.40	58,502	-0.37(-1.70%)
Apr 30, 2013	21.47	21.77	21.32	21.77	73,557	+0.25(+1.16%)
Apr 29, 2013	21.21	21.55	21.21	21.52	45,996	+0.12(+0.56%)
Apr 26, 2013	21.46	21.60	21.35	21.40	54,193	-0.20(-0.93%)
Apr 25, 2013	21.75	21.88	21.50	21.60	114,172	+0.14(+0.65%)
Apr 24, 2013	21.14	21.57	21.06	21.46	83,123	+0.28(+1.32%)
Apr 23, 2013	21.19	21.32	21.02	21.18	169,264	-0.01(-0.05%)
Apr 22, 2013	21.15	21.28	20.84	21.19	75,507	+0.04(+0.19%)
Apr 19, 2013	21.43	21.43	21.01	21.15	94,125	-0.06(-0.28%)
Apr 18, 2013	21.04	21.43	20.87	21.21	238,300	+0.23(+1.10%)
Apr 17, 2013	21.14	21.18	20.81	20.98	182,577	-0.47(-2.19%)
Apr 16, 2013	21.58	21.58	21.20	21.45	137,970	+0.31(+1.47%)
Apr 15, 2013	21.64	21.71	21.08	21.14	358,798	-0.99(-4.47%)
Apr 12, 2013	22.58	22.72	21.93	22.13	248,388	-0.24(-1.07%)
Apr 11, 2013	22.50	22.50	22.27	22.37	97,913	-0.14(-0.62%)
Apr 10, 2013	22.54	22.63	22.47	22.51	166,173	+0.11(+0.49%)
Apr 09, 2013	22.21	22.53	22.12	22.40	114,690	+0.37(+1.68%)
Apr 08, 2013	21.96	22.07	21.90	22.03	66,036	+0.01(+0.05%)
Apr 05, 2013	21.70	22.04	21.61	22.02	168,454	+0.04(+0.18%)
Apr 04, 2013	21.96	22.11	21.84	21.98	65,002	-0.05(-0.23%)
Apr 03, 2013	22.24	22.36	21.89	22.03	119,501	-0.24(-1.08%)
Apr 02, 2013	22.54	22.61	22.20	22.27	240,925	-0.20(-0.89%)

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.