Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	19.80	20.88	19.80	20.55	962,369	+0.69(+3.47%)
Jun 27, 2013	19.48	19.95	19.41	19.86	0	+0.52(+2.69%)
Jun 26, 2013	19.28	19.42	19.23	19.34	0	+0.15(+0.78%)
Jun 25, 2013	19.23	19.24	19.05	19.19	0	+0.07(+0.37%)
Jun 24, 2013	19.05	19.31	18.90	19.12	0	-0.05(-0.26%)
Jun 21, 2013	19.10	19.25	18.94	19.17	285,298	+0.13(+0.68%)
Jun 20, 2013	18.84	19.13	18.84	19.04	0	-0.03(-0.16%)
Jun 19, 2013	19.15	19.31	19.07	19.07	0	-0.06(-0.31%)
Jun 18, 2013	19.11	19.32	19.02	19.13	0	+0.00(+0.00%)
Jun 17, 2013	19.01	19.14	18.96	19.13	0	+0.28(+1.49%)
Jun 14, 2013	19.10	19.23	18.74	18.85	0	-0.24(-1.26%)
Jun 13, 2013	19.15	19.25	18.86	19.09	132,468	-0.09(-0.47%)
Jun 12, 2013	19.30	19.30	19.15	19.18	144,293	-0.03(-0.16%)
Jun 11, 2013	19.03	19.34	19.00	19.21	0	-0.07(-0.36%)
Jun 10, 2013	18.80	19.30	18.75	19.28	0	+0.50(+2.66%)
Jun 07, 2013	18.82	18.83	18.49	18.78	0	+0.11(+0.59%)
Jun 06, 2013	18.49	18.72	18.43	18.67	118,555	+0.15(+0.81%)
Jun 05, 2013	18.59	18.70	18.37	18.52	0	-0.07(-0.38%)
Jun 04, 2013	18.78	18.98	18.34	18.59	0	-0.22(-1.17%)
Jun 03, 2013	18.21	18.84	18.21	18.81	205,422	+0.68(+3.75%)
May 31, 2013	17.99	18.31	17.99	18.13	156,084	+0.00(+0.00%)
May 30, 2013	18.35	18.35	17.83	18.13	294,284	-0.24(-1.31%)
May 29, 2013	18.42	18.58	18.00	18.37	119,547	-0.21(-1.13%)
May 28, 2013	18.65	18.68	18.44	18.58	168,505	+0.20(+1.09%)
May 24, 2013	18.26	18.67	17.92	18.38	0	+0.11(+0.60%)
May 23, 2013	18.05	18.31	17.52	18.27	0	+0.07(+0.38%)
May 22, 2013	18.44	18.48	18.10	18.20	0	-0.23(-1.25%)
May 21, 2013	18.78	18.78	18.40	18.43	0	-0.30(-1.60%)
May 20, 2013	18.75	18.89	18.63	18.73	0	-0.08(-0.43%)
May 17, 2013	18.71	18.82	18.59	18.81	0	+0.15(+0.80%)
May 16, 2013	18.99	19.17	18.50	18.66	122,680	-0.41(-2.15%)
May 15, 2013	18.52	19.10	18.50	19.07	0	+0.49(+2.64%)
May 13, 2013	18.36	18.59	18.17	18.58	0	+0.10(+0.54%)
May 10, 2013	18.56	18.65	18.37	18.48	0	-0.11(-0.59%)
May 09, 2013	18.62	18.86	18.49	18.59	0	-0.09(-0.48%)
May 08, 2013	18.49	18.68	18.35	18.68	0	+0.20(+1.08%)
May 07, 2013	18.61	18.61	18.35	18.48	0	-0.12(-0.65%)
May 06, 2013	18.33	18.85	18.21	18.60	0	+0.24(+1.31%)
May 03, 2013	18.50	18.50	17.87	18.36	0	+0.49(+2.74%)
May 02, 2013	17.01	18.01	17.01	17.87	0	+0.80(+4.69%)
May 01, 2013	17.91	17.92	17.02	17.07	210,487	-0.95(-5.27%)
Apr 30, 2013	17.36	18.04	17.35	18.02	0	+0.71(+4.10%)
Apr 29, 2013	17.48	17.50	17.24	17.31	177,587	-0.07(-0.40%)
Apr 26, 2013	17.43	17.63	17.38	17.38	102,807	-0.06(-0.34%)
Apr 25, 2013	17.48	17.64	17.37	17.44	0	+0.03(+0.17%)
Apr 24, 2013	17.72	17.79	17.35	17.41	101,495	-0.37(-2.08%)
Apr 23, 2013	17.62	17.86	17.49	17.78	94,549	+0.29(+1.66%)
Apr 22, 2013	17.66	17.66	17.19	17.49	147,476	-0.16(-0.91%)
Apr 19, 2013	17.55	17.97	17.50	17.65	103,432	+0.11(+0.63%)
Apr 18, 2013	17.56	17.64	17.45	17.54	122,368	+0.06(+0.34%)
Apr 17, 2013	17.62	17.85	17.23	17.48	103,671	-0.26(-1.47%)
Apr 16, 2013	17.63	17.82	17.24	17.74	89,982	+0.29(+1.66%)
Apr 15, 2013	18.13	18.28	17.20	17.45	256,006	-0.84(-4.59%)
Apr 12, 2013	18.20	18.35	17.99	18.29	125,300	+0.04(+0.22%)
Apr 11, 2013	18.50	18.52	18.21	18.25	134,739	-0.27(-1.46%)
Apr 10, 2013	18.25	18.75	18.16	18.52	182,316	+0.33(+1.81%)
Apr 09, 2013	18.34	18.59	18.19	18.19	130,046	-0.07(-0.38%)
Apr 08, 2013	18.21	18.30	18.05	18.26	132,067	+0.05(+0.27%)
Apr 05, 2013	18.04	18.30	18.04	18.21	237,551	-0.14(-0.76%)
Apr 04, 2013	18.29	18.36	18.02	18.35	86,224	+0.14(+0.77%)
Apr 03, 2013	18.54	18.54	18.17	18.21	126,603	-0.31(-1.67%)
Apr 02, 2013	18.61	18.81	18.45	18.52	73,116	+0.06(+0.33%)

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.