Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	20.00	20.03	19.68	19.73	256,879	+0.00(+0.00%)
Jun 26, 2013	19.88	19.94	19.56	19.73	67,871	-0.01(-0.05%)
Jun 25, 2013	19.81	19.87	19.58	19.74	61,645	+0.08(+0.38%)
Jun 24, 2013	19.99	19.99	19.47	19.66	87,619	-0.62(-3.06%)
Jun 21, 2013	20.09	20.61	20.09	20.28	225,609	+0.29(+1.46%)
Jun 20, 2013	20.20	20.20	19.76	19.99	96,502	-0.48(-2.34%)
Jun 19, 2013	20.76	20.87	20.43	20.47	87,943	-0.25(-1.22%)
Jun 18, 2013	20.73	20.83	20.39	20.72	98,344	+0.07(+0.32%)
Jun 17, 2013	20.65	20.71	20.47	20.66	106,282	+0.26(+1.29%)
Jun 14, 2013	20.77	20.77	20.30	20.39	67,063	-0.28(-1.36%)
Jun 13, 2013	20.30	20.78	20.19	20.67	105,646	+0.45(+2.23%)
Jun 12, 2013	20.24	20.65	20.19	20.22	135,869	+0.35(+1.75%)
Jun 11, 2013	20.00	20.22	19.80	19.88	33,123	-0.38(-1.90%)
Jun 10, 2013	20.30	20.39	20.14	20.26	58,501	+0.09(+0.47%)
Jun 07, 2013	20.01	20.36	19.81	20.17	54,878	+0.25(+1.27%)
Jun 06, 2013	19.69	19.94	19.60	19.91	92,362	+0.18(+0.90%)
Jun 05, 2013	20.18	20.18	19.67	19.74	53,988	-0.45(-2.23%)
Jun 04, 2013	20.27	20.54	19.91	20.19	109,195	-0.11(-0.56%)
Jun 03, 2013	20.31	20.41	19.87	20.30	155,177	+0.02(+0.09%)
May 31, 2013	20.43	20.58	20.22	20.28	62,339	-0.31(-1.50%)
May 30, 2013	20.30	20.65	20.28	20.59	53,916	+0.31(+1.53%)
May 29, 2013	20.29	20.40	20.19	20.28	40,889	-0.11(-0.55%)
May 28, 2013	20.33	20.65	20.09	20.39	114,566	+0.28(+1.40%)
May 24, 2013	19.91	20.17	19.76	20.11	31,138	+0.09(+0.47%)
May 23, 2013	20.01	20.05	19.81	20.02	54,674	-0.18(-0.88%)
May 22, 2013	20.41	20.77	19.95	20.20	85,372	-0.25(-1.23%)
May 21, 2013	20.32	20.49	20.21	20.45	77,424	+0.08(+0.41%)
May 20, 2013	20.21	20.53	20.21	20.36	59,082	+0.07(+0.37%)
May 17, 2013	20.09	20.30	20.03	20.29	92,612	+0.23(+1.17%)
May 16, 2013	19.87	20.09	19.72	20.06	119,127	+0.08(+0.42%)
May 15, 2013	19.62	19.99	19.60	19.97	66,930	+0.52(+2.69%)
May 13, 2013	19.40	19.49	19.21	19.45	47,847	-0.05(-0.24%)
May 10, 2013	19.64	19.82	19.37	19.49	100,798	-0.04(-0.19%)
May 09, 2013	19.20	19.76	19.11	19.53	171,885	+0.29(+1.51%)
May 08, 2013	19.17	19.24	18.38	19.24	217,962	-0.62(-3.11%)
May 07, 2013	19.49	19.93	19.44	19.86	124,010	+0.35(+1.77%)
May 06, 2013	19.65	19.72	19.30	19.51	48,419	-0.07(-0.38%)
May 03, 2013	19.30	19.79	19.01	19.59	83,005	+0.58(+3.05%)
May 02, 2013	18.75	19.10	18.49	19.01	52,541	+0.36(+1.96%)
May 01, 2013	19.35	19.37	18.63	18.64	150,228	-0.75(-3.86%)
Apr 30, 2013	19.20	19.41	19.03	19.39	62,592	+0.20(+1.02%)
Apr 29, 2013	19.20	19.29	18.98	19.20	29,890	+0.15(+0.79%)
Apr 26, 2013	19.25	19.28	18.87	19.05	62,418	-0.23(-1.21%)
Apr 25, 2013	19.18	19.45	19.16	19.28	46,448	+0.10(+0.54%)
Apr 24, 2013	19.13	19.27	19.12	19.18	75,915	+0.09(+0.49%)
Apr 23, 2013	18.63	19.08	18.54	19.08	73,411	+0.57(+3.08%)
Apr 22, 2013	18.46	18.63	18.01	18.51	95,615	+0.06(+0.30%)
Apr 19, 2013	18.34	18.70	18.29	18.46	111,015	+0.21(+1.13%)
Apr 18, 2013	18.32	18.44	18.08	18.25	91,538	-0.01(-0.05%)
Apr 17, 2013	18.70	18.77	18.17	18.26	119,785	-0.57(-3.03%)
Apr 16, 2013	18.41	18.88	18.40	18.83	147,184	+0.62(+3.39%)
Apr 15, 2013	19.21	19.21	18.12	18.21	100,952	-1.08(-5.62%)
Apr 12, 2013	19.37	19.53	19.20	19.30	93,158	-0.20(-1.01%)
Apr 11, 2013	19.24	19.56	19.24	19.49	80,958	+0.20(+1.02%)
Apr 10, 2013	19.07	19.43	19.06	19.30	291,314	+0.29(+1.53%)
Apr 09, 2013	19.10	19.26	18.99	19.01	109,061	-0.03(-0.15%)
Apr 08, 2013	19.07	19.20	18.90	19.04	135,447	-0.03(-0.15%)
Apr 05, 2013	19.00	19.15	18.88	19.06	130,530	-0.11(-0.59%)
Apr 04, 2013	19.28	19.28	19.06	19.18	161,633	-0.04(-0.19%)
Apr 03, 2013	19.36	19.42	19.14	19.21	160,136	-0.13(-0.68%)
Apr 02, 2013	19.40	19.42	19.27	19.35	216,770	-0.01(-0.05%)

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.