Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013		17.46	17.46	17.46	0	+0.26(+1.51%)
Jun 26, 2013	17.29	17.29	17.18	17.20	3,559,013	-0.06(-0.35%)
Jun 25, 2013	17.15	17.28	17.09	17.26	3,981,419	+0.18(+1.05%)
Jun 24, 2013	17.12	17.18	16.96	17.08	6,140,050	-0.17(-0.99%)
Jun 21, 2013	17.27	17.35	17.14	17.25	4,966,740	+0.04(+0.23%)
Jun 20, 2013	17.37	17.38	17.15	17.21	15,525,592	-0.38(-2.16%)
Jun 19, 2013	17.74	17.74	17.56	17.59	5,892,489	-0.33(-1.84%)
Jun 18, 2013	17.77	17.94	17.76	17.92	3,167,191	+0.16(+0.90%)
Jun 17, 2013	17.68	17.82	17.68	17.76	3,861,765	+0.19(+1.08%)
Jun 14, 2013	17.73	17.78	17.57	17.57	2,382,391	-0.19(-1.07%)
Jun 13, 2013	17.45	17.79	17.38	17.76	9,902,477	+0.24(+1.37%)
Jun 12, 2013	17.71	17.71	17.48	17.52	7,168,162	-0.10(-0.57%)
Jun 11, 2013	17.74	17.79	17.62	17.62	4,532,912	-0.23(-1.29%)
Jun 10, 2013	17.84	17.88	17.76	17.85	3,250,677	+0.00(+0.00%)
Jun 07, 2013	17.83	17.88	17.71	17.85	3,876,120	-0.03(-0.17%)
Jun 06, 2013	17.89	17.96	17.74	17.88	7,865,220	-0.06(-0.33%)
Jun 05, 2013	18.08	18.11	17.91	17.94	5,643,509	-0.24(-1.32%)
Jun 04, 2013	18.17	18.24	18.13	18.18	3,571,773	+0.02(+0.11%)
Jun 03, 2013	18.29	18.33	18.12	18.16	3,591,135	-0.10(-0.55%)
May 31, 2013	18.38	18.38	18.24	18.26	4,995,921	-0.20(-1.08%)
May 30, 2013	18.47	18.50	18.42	18.46	1,421,947	-0.01(-0.05%)
May 29, 2013	18.33	18.47	18.31	18.47	2,346,760	+0.01(+0.05%)
May 28, 2013	18.45	18.50	18.40	18.46	1,952,513	+0.15(+0.82%)
May 27, 2013	18.32	18.35	18.31	18.31	1,955,147	+0.02(+0.11%)
May 24, 2013	18.22	18.30	18.20	18.29	2,742,193	+0.00(+0.00%)
May 23, 2013	18.26	18.33	18.19	18.29	4,476,909	-0.15(-0.81%)
May 22, 2013	18.49	18.64	18.40	18.44	6,983,801	+0.06(+0.33%)
May 21, 2013	18.28	18.51	18.25	18.38	6,585,495	+0.15(+0.82%)
May 17, 2013		18.23	18.23	18.23	0	+0.22(+1.22%)
May 16, 2013	17.98	18.11	17.96	18.01	3,256,788	+0.03(+0.17%)
May 15, 2013	18.05	18.09	17.92	17.98	2,689,330	-0.07(-0.39%)
May 13, 2013	18.12	18.12	17.96	18.05	2,896,471	-0.08(-0.44%)
May 10, 2013	18.02	18.13	18.01	18.13	1,344,737	+0.09(+0.50%)
May 09, 2013	18.14	18.17	18.03	18.04	2,123,351	-0.11(-0.61%)
May 08, 2013	17.96	18.16	17.96	18.15	2,720,189	+0.20(+1.11%)
May 07, 2013	17.89	17.98	17.86	17.95	3,938,000	+0.05(+0.28%)
May 06, 2013	17.92	17.98	17.87	17.90	1,948,787	+0.03(+0.17%)
May 03, 2013	17.90	18.02	17.86	17.87	2,873,614	+0.10(+0.56%)
May 02, 2013	17.69	17.84	17.58	17.77	3,691,347	+0.11(+0.62%)
May 01, 2013	17.77	17.82	17.61	17.66	4,080,611	-0.20(-1.12%)
Apr 30, 2013	17.68	17.88	17.56	17.86	7,895,980	+0.16(+0.90%)
Apr 29, 2013	17.64	17.71	17.59	17.70	3,905,835	+0.16(+0.91%)
Apr 26, 2013	17.64	17.66	17.51	17.54	2,734,016	-0.12(-0.68%)
Apr 25, 2013	17.68	17.76	17.61	17.66	6,936,577	-0.01(-0.06%)
Apr 24, 2013	17.42	17.67	17.42	17.67	3,331,534	+0.31(+1.79%)
Apr 23, 2013	17.42	17.45	17.30	17.36	6,003,486	-0.03(-0.17%)
Apr 22, 2013	17.49	17.49	17.30	17.39	4,575,244	+0.01(+0.06%)
Apr 19, 2013	17.22	17.38	17.22	17.38	5,213,313	+0.11(+0.64%)
Apr 18, 2013	17.32	17.34	17.16	17.27	5,666,984	+0.06(+0.35%)
Apr 17, 2013	17.39	17.43	17.15	17.21	6,198,648	-0.22(-1.26%)
Apr 16, 2013	17.33	17.45	17.32	17.43	7,327,767	+0.16(+0.93%)
Apr 15, 2013	17.54	17.56	17.25	17.27	4,136,361	-0.46(-2.59%)
Apr 12, 2013	17.79	17.82	17.67	17.73	3,365,834	-0.19(-1.06%)
Apr 11, 2013	18.01	18.01	17.89	17.92	4,801,150	-0.12(-0.67%)
Apr 10, 2013	17.97	18.07	17.97	18.04	4,223,646	+0.12(+0.67%)
Apr 09, 2013	17.76	17.95	17.74	17.92	16,104,024	+0.20(+1.13%)
Apr 08, 2013	17.70	17.75	17.65	17.72	2,904,317	+0.01(+0.06%)
Apr 05, 2013	17.62	17.72	17.58	17.71	8,184,620	-0.09(-0.51%)
Apr 04, 2013	17.87	17.89	17.75	17.80	5,867,489	-0.10(-0.56%)
Apr 03, 2013	18.29	18.30	17.85	17.90	8,953,843	-0.40(-2.19%)
Apr 02, 2013	18.28	18.34	18.27	18.30	2,315,658	+0.00(+0.00%)

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.