Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	19.34	19.62	19.29	19.45	516,012	+0.30(+1.57%)
Jun 26, 2013	19.57	19.57	19.02	19.15	0	-0.21(-1.08%)
Jun 25, 2013	20.00	20.00	19.32	19.36	0	-0.40(-2.02%)
Jun 24, 2013	19.98	20.08	19.46	19.76	0	-0.38(-1.89%)
Jun 21, 2013	19.64	20.28	19.64	20.14	216,407	+0.58(+2.97%)
Jun 20, 2013	19.47	20.11	19.31	19.56	0	-0.19(-0.96%)
Jun 19, 2013	20.29	20.29	19.54	19.75	0	-0.48(-2.37%)
Jun 18, 2013	20.15	20.31	19.98	20.23	0	+0.18(+0.90%)
Jun 17, 2013	20.23	20.23	19.90	20.05	0	+0.05(+0.25%)
Jun 14, 2013	20.40	20.40	19.82	20.00	0	-0.33(-1.62%)
Jun 13, 2013	20.10	20.44	19.83	20.33	74,836	+0.30(+1.50%)
Jun 12, 2013	20.09	20.09	19.80	20.03	350,580	+0.20(+1.01%)
Jun 11, 2013	19.93	20.23	19.77	19.83	0	-0.25(-1.25%)
Jun 10, 2013	20.23	20.39	19.91	20.08	0	+0.05(+0.25%)
Jun 07, 2013	20.07	20.07	19.82	20.03	0	+0.02(+0.10%)
Jun 06, 2013	20.01	20.08	19.76	20.01	257,804	+0.06(+0.30%)
Jun 05, 2013	19.87	20.13	19.85	19.95	0	+0.08(+0.40%)
Jun 04, 2013	20.19	20.29	19.56	19.87	0	-0.23(-1.14%)
Jun 03, 2013	19.79	20.25	19.73	20.10	192,256	-0.14(-0.69%)
May 31, 2013	20.53	20.69	20.23	20.24	96,787	-0.38(-1.84%)
May 30, 2013	20.28	20.63	20.10	20.62	88,456	+0.41(+2.03%)
May 29, 2013	20.33	20.35	20.10	20.21	75,362	-0.24(-1.17%)
May 28, 2013	20.61	21.00	20.29	20.45	200,895	+0.29(+1.44%)
May 24, 2013	20.17	20.28	20.04	20.16	0	-0.09(-0.44%)
May 23, 2013	20.09	20.36	19.91	20.25	0	-0.02(-0.10%)
May 22, 2013	20.55	20.78	20.14	20.27	0	-0.20(-0.98%)
May 21, 2013	20.75	20.81	20.45	20.47	0	-0.22(-1.06%)
May 20, 2013	20.67	20.80	20.46	20.69	0	+0.01(+0.05%)
May 17, 2013	20.72	20.82	20.60	20.68	0	+0.13(+0.63%)
May 16, 2013	20.53	20.67	20.42	20.55	179,237	-0.08(-0.39%)
May 15, 2013	20.54	20.87	20.37	20.63	0	-0.06(-0.29%)
May 13, 2013	20.95	21.00	20.42	20.69	0	-0.20(-0.96%)
May 10, 2013	20.76	21.00	20.45	20.89	0	+0.09(+0.43%)
May 09, 2013	22.47	22.47	20.27	20.80	0	-1.95(-8.57%)
May 08, 2013	23.32	23.32	22.65	22.75	0	-0.57(-2.44%)
May 07, 2013	23.47	23.53	22.98	23.32	0	-0.04(-0.17%)
May 06, 2013	23.60	23.60	23.24	23.36	0	-0.19(-0.81%)
May 03, 2013	23.63	23.80	23.41	23.55	0	+0.28(+1.20%)
May 02, 2013	22.63	23.43	22.58	23.27	0	+0.81(+3.61%)
May 01, 2013	22.74	22.77	22.34	22.46	0	-0.34(-1.49%)
Apr 30, 2013	22.67	23.03	22.44	22.80	0	+0.03(+0.13%)
Apr 29, 2013	22.35	22.86	22.15	22.77	63,549	+0.57(+2.57%)
Apr 26, 2013	22.41	22.56	22.18	22.20	75,092	-0.36(-1.60%)
Apr 25, 2013	22.39	22.75	22.28	22.56	0	+0.29(+1.30%)
Apr 24, 2013	22.20	22.33	21.56	22.27	210,472	+0.12(+0.54%)
Apr 23, 2013	21.95	22.16	21.74	22.15	149,871	+0.41(+1.89%)
Apr 22, 2013	22.41	22.53	21.51	21.74	178,310	-0.59(-2.64%)
Apr 19, 2013	21.91	22.67	21.76	22.33	168,420	+0.45(+2.06%)
Apr 18, 2013	22.28	22.29	21.81	21.88	108,824	-0.32(-1.44%)
Apr 17, 2013	22.34	22.40	21.97	22.20	135,910	-0.33(-1.46%)
Apr 16, 2013	22.07	22.58	21.91	22.53	123,762	+0.71(+3.25%)
Apr 15, 2013	22.62	22.98	21.77	21.82	188,350	-0.94(-4.13%)
Apr 12, 2013	22.82	22.90	22.60	22.76	89,731	-0.12(-0.53%)
Apr 11, 2013	22.83	22.96	22.60	22.88	69,808	+0.06(+0.27%)
Apr 10, 2013	22.16	22.84	22.04	22.82	98,654	+0.81(+3.68%)
Apr 09, 2013	22.45	22.45	21.92	22.01	107,915	-0.34(-1.52%)
Apr 08, 2013	22.54	22.75	22.07	22.35	134,583	-0.03(-0.13%)
Apr 05, 2013	22.25	22.57	21.85	22.38	171,546	-0.28(-1.24%)
Apr 04, 2013	22.63	22.83	22.47	22.66	132,579	+0.12(+0.53%)
Apr 03, 2013	23.40	23.40	22.45	22.54	117,329	-0.76(-3.26%)
Apr 02, 2013	23.72	23.83	23.18	23.30	68,704	-0.21(-0.89%)

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.