Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	14.68	14.87	14.58	14.71	773,986	-0.00(-0.02%)
Jun 27, 2013	14.69	14.84	14.64	14.71	293,487	+0.08(+0.53%)
Jun 26, 2013	14.78	14.88	14.53	14.63	661,383	-0.06(-0.41%)
Jun 25, 2013	14.82	14.82	14.59	14.69	511,884	+0.01(+0.07%)
Jun 24, 2013	14.71	14.82	14.51	14.68	674,114	-0.18(-1.22%)
Jun 21, 2013	14.88	14.94	14.56	14.86	1,402,207	+0.02(+0.12%)
Jun 20, 2013	15.17	15.19	14.80	14.84	529,227	-0.51(-3.34%)
Jun 19, 2013	15.71	15.71	15.34	15.36	416,565	-0.36(-2.32%)
Jun 18, 2013	15.60	15.85	15.58	15.72	797,852	+0.10(+0.63%)
Jun 17, 2013	15.86	15.90	15.57	15.62	504,748	-0.12(-0.79%)
Jun 14, 2013	15.88	15.93	15.68	15.75	787,118	-0.15(-0.91%)
Jun 13, 2013	15.57	15.94	15.51	15.89	249,449	+0.32(+2.07%)
Jun 12, 2013	15.93	15.93	15.55	15.57	203,596	-0.19(-1.24%)
Jun 11, 2013	15.76	15.88	15.73	15.76	222,248	-0.19(-1.19%)
Jun 10, 2013	15.94	16.05	15.83	15.95	192,508	+0.02(+0.13%)
Jun 07, 2013	16.04	16.07	15.85	15.93	442,917	-0.00(-0.02%)
Jun 06, 2013	15.80	15.95	15.75	15.94	381,450	+0.10(+0.62%)
Jun 05, 2013	15.87	15.95	15.75	15.84	307,841	-0.06(-0.37%)
Jun 04, 2013	16.13	16.27	15.79	15.90	443,000	-0.26(-1.61%)
Jun 03, 2013	15.92	16.24	15.81	16.16	729,354	+0.23(+1.45%)
May 31, 2013	15.92	16.08	15.90	15.93	529,317	-0.10(-0.61%)
May 30, 2013	15.86	16.08	15.85	16.02	331,072	+0.25(+1.60%)
May 29, 2013	15.85	15.89	15.54	15.77	288,266	-0.22(-1.36%)
May 28, 2013	16.21	16.41	15.86	15.99	381,986	-0.07(-0.46%)
May 24, 2013	16.04	16.12	15.88	16.06	256,572	-0.04(-0.24%)
May 23, 2013	15.99	16.16	15.82	16.10	335,329	-0.11(-0.67%)
May 22, 2013	16.53	16.71	16.12	16.21	326,468	-0.32(-1.93%)
May 21, 2013	16.49	16.64	16.43	16.53	349,098	+0.05(+0.30%)
May 20, 2013	16.29	16.49	16.25	16.48	397,723	+0.14(+0.84%)
May 17, 2013	16.18	16.38	16.18	16.34	423,083	+0.18(+1.13%)
May 16, 2013	16.17	16.24	16.10	16.16	280,484	-0.06(-0.39%)
May 15, 2013	16.06	16.34	16.03	16.22	513,825	+0.26(+1.60%)
May 13, 2013	15.98	16.13	15.80	15.97	317,150	-0.05(-0.33%)
May 10, 2013	15.97	16.04	15.88	16.02	746,838	+0.06(+0.35%)
May 09, 2013	16.23	16.23	15.92	15.96	388,237	-0.31(-1.92%)
May 08, 2013	16.28	16.36	16.19	16.28	296,689	-0.06(-0.36%)
May 07, 2013	16.13	16.35	16.13	16.34	277,788	+0.21(+1.33%)
May 06, 2013	16.08	16.24	15.93	16.12	820,858	+0.02(+0.13%)
May 03, 2013	16.28	16.29	16.03	16.10	501,456	-0.01(-0.09%)
May 02, 2013	16.00	16.23	15.86	16.12	727,505	+0.15(+0.97%)
May 01, 2013	16.53	16.53	15.96	15.96	618,934	-0.60(-3.64%)
Apr 30, 2013	16.34	16.58	16.20	16.56	313,916	+0.20(+1.20%)
Apr 29, 2013	16.26	16.45	16.23	16.37	275,771	+0.13(+0.80%)
Apr 26, 2013	16.38	16.40	16.24	16.24	347,961	-0.16(-0.96%)
Apr 25, 2013	16.43	16.48	16.35	16.40	310,488	-0.04(-0.23%)
Apr 24, 2013	16.36	16.46	16.29	16.43	230,104	+0.04(+0.21%)
Apr 23, 2013	16.40	16.45	16.20	16.40	374,854	+0.08(+0.47%)
Apr 22, 2013	16.42	16.43	16.08	16.32	314,381	-0.07(-0.41%)
Apr 19, 2013	16.08	16.42	16.05	16.39	501,840	+0.33(+2.03%)
Apr 18, 2013	15.99	16.11	15.88	16.06	427,716	+0.13(+0.84%)
Apr 17, 2013	16.06	16.14	15.76	15.93	572,882	-0.24(-1.48%)
Apr 16, 2013	15.83	16.22	15.72	16.17	615,250	+0.41(+2.58%)
Apr 15, 2013	16.11	16.18	15.73	15.76	416,672	-0.45(-2.75%)
Apr 12, 2013	16.20	16.26	16.13	16.21	383,747	-0.07(-0.41%)
Apr 11, 2013	16.32	16.37	16.22	16.27	176,831	-0.06(-0.34%)
Apr 10, 2013	16.05	16.38	16.02	16.33	394,475	+0.33(+2.04%)
Apr 09, 2013	16.04	16.11	15.99	16.00	321,444	+0.00(+0.00%)
Apr 08, 2013	15.86	16.01	15.83	16.00	340,524	+0.16(+1.00%)
Apr 05, 2013	15.58	15.85	15.52	15.85	262,766	+0.11(+0.69%)
Apr 04, 2013	15.63	15.75	15.53	15.74	286,901	+0.12(+0.79%)
Apr 03, 2013	15.82	15.82	15.59	15.61	386,627	-0.17(-1.07%)
Apr 02, 2013	15.82	15.94	15.71	15.78	524,248	+0.06(+0.40%)

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.