Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	17.00	17.56	16.87	17.17	50,412	-0.13(-0.75%)
Jun 26, 2013	17.65	17.82	17.30	17.30	2,457	-0.09(-0.50%)
Jun 25, 2013	16.87	17.43	16.83	17.39	2,827	+0.56(+3.33%)
Jun 24, 2013	17.39	17.58	16.78	16.83	11,261	-0.78(-4.41%)
Jun 21, 2013	17.17	17.60	17.00	17.60	19,084	+0.47(+2.77%)
Jun 20, 2013	17.30	17.56	17.09	17.13	42,831	-0.35(-1.98%)
Jun 19, 2013	17.56	17.95	17.26	17.48	16,557	-0.22(-1.22%)
Jun 18, 2013	17.95	18.12	17.48	17.69	21,568	-0.43(-2.38%)
Jun 17, 2013	18.29	18.77	17.95	18.12	17,224	-0.22(-1.18%)
Jun 14, 2013	18.64	18.81	18.34	18.34	5,326	-0.30(-1.62%)
Jun 13, 2013	18.12	18.73	17.99	18.64	8,451	+0.47(+2.61%)
Jun 12, 2013	18.55	18.60	18.12	18.17	10,472	-0.52(-2.77%)
Jun 11, 2013	18.81	18.99	18.68	18.68	5,037	-0.30(-1.59%)
Jun 10, 2013	19.24	19.24	18.60	18.99	12,065	-0.39(-2.00%)
Jun 07, 2013	19.11	19.46	19.11	19.37	1,286	+0.04(+0.22%)
Jun 06, 2013	19.03	19.46	18.99	19.33	7,011	+0.22(+1.13%)
Jun 05, 2013	19.37	19.50	19.03	19.11	7,910	-0.13(-0.67%)
Jun 04, 2013	19.46	19.57	19.24	19.24	3,323	-0.22(-1.11%)
Jun 03, 2013	18.99	19.50	18.94	19.46	14,037	+0.09(+0.45%)
May 31, 2013	19.42	19.50	19.24	19.37	4,471	+0.09(+0.45%)
May 30, 2013	19.50	19.55	19.11	19.29	8,847	-0.13(-0.67%)
May 29, 2013	19.42	19.76	19.16	19.42	10,847	+0.04(+0.22%)
May 28, 2013	19.42	19.50	18.99	19.37	9,488	-0.04(-0.22%)
May 24, 2013	18.81	19.55	18.77	19.42	9,556	+0.73(+3.93%)
May 23, 2013	19.20	19.20	18.12	18.68	33,074	-0.52(-2.70%)
May 22, 2013	19.76	19.98	19.20	19.20	18,397	-0.56(-2.84%)
May 21, 2013	19.76	20.37	19.46	19.76	36,281	+0.30(+1.55%)
May 20, 2013	19.24	19.68	19.24	19.46	4,533	-0.04(-0.22%)
May 17, 2013	19.87	19.89	19.29	19.50	7,865	-0.26(-1.31%)
May 16, 2013	18.99	19.93	18.99	19.76	9,912	+0.65(+3.39%)
May 15, 2013	18.94	19.42	18.94	19.11	2,347	-0.30(-1.56%)
May 13, 2013	19.72	19.95	19.42	19.42	6,382	-0.52(-2.60%)
May 10, 2013	20.28	20.28	19.55	19.93	6,143	-0.26(-1.28%)
May 09, 2013	19.72	20.58	19.63	20.19	15,483	+0.73(+3.77%)
May 08, 2013	19.72	19.85	19.46	19.46	6,684	-0.13(-0.66%)
May 07, 2013	19.07	19.85	19.07	19.59	8,040	+0.39(+2.02%)
May 06, 2013	19.36	19.92	19.20	19.20	7,919	-0.13(-0.67%)
May 03, 2013	19.07	19.46	19.07	19.33	10,664	+0.26(+1.36%)
May 02, 2013	18.99	19.07	18.64	19.07	3,103	+0.09(+0.45%)
May 01, 2013	19.20	19.42	18.99	18.99	6,442	-0.26(-1.35%)
Apr 30, 2013	19.33	19.85	19.20	19.24	10,107	-0.30(-1.55%)
Apr 29, 2013	19.20	19.63	19.03	19.55	8,534	+0.65(+3.42%)
Apr 26, 2013	18.68	19.29	18.90	18.90	6,481	+0.00(+0.00%)
Apr 25, 2013	18.73	19.11	18.34	18.90	7,045	+0.43(+2.34%)
Apr 24, 2013	18.90	18.99	18.26	18.47	13,042	-0.43(-2.28%)
Apr 23, 2013	18.77	19.37	18.64	18.90	14,143	+0.13(+0.69%)
Apr 22, 2013	18.81	18.81	18.34	18.77	5,502	+0.13(+0.69%)
Apr 19, 2013	18.51	18.81	18.08	18.64	10,837	-0.22(-1.14%)
Apr 18, 2013	17.91	18.90	17.78	18.86	14,431	+0.69(+3.80%)
Apr 17, 2013	17.91	18.21	17.35	18.17	16,990	+0.39(+2.18%)
Apr 16, 2013	17.65	17.86	17.52	17.78	6,614	+0.26(+1.48%)
Apr 15, 2013	17.78	18.12	17.48	17.52	11,693	-0.69(-3.79%)
Apr 12, 2013	18.34	18.60	17.95	18.21	6,394	-0.26(-1.40%)
Apr 11, 2013	18.12	18.77	18.10	18.47	8,319	+0.22(+1.18%)
Apr 10, 2013	18.55	18.68	18.21	18.25	5,401	-0.26(-1.40%)
Apr 09, 2013	19.03	19.03	18.42	18.51	2,856	+0.22(+1.18%)
Apr 08, 2013	18.73	19.12	18.21	18.29	9,009	-0.35(-1.85%)
Apr 05, 2013	17.69	18.73	17.69	18.64	13,264	+0.78(+4.35%)
Apr 04, 2013	18.17	18.17	17.39	17.86	15,917	-0.43(-2.36%)
Apr 03, 2013	19.16	19.16	18.08	18.29	14,866	-0.65(-3.42%)
Apr 02, 2013	18.73	19.11	18.05	18.94	28,641	+0.04(+0.23%)

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.