Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	18.12	18.12	17.91	18.09	16,714	-0.02(-0.11%)
Jun 27, 2013	18.19	18.35	18.11	18.11	2,905	+0.08(+0.44%)
Jun 26, 2013	18.24	18.24	18.00	18.03	13,547	-0.43(-2.33%)
Jun 25, 2013	18.52	18.59	18.38	18.46	9,084	-0.14(-0.75%)
Jun 24, 2013	18.75	18.75	18.30	18.60	8,946	+0.00(+0.00%)
Jun 21, 2013	18.61	18.83	18.43	18.60	12,038	+0.34(+1.86%)
Jun 20, 2013	18.71	18.83	18.26	18.26	14,881	-0.51(-2.72%)
Jun 19, 2013	19.16	19.28	18.77	18.77	9,340	-0.50(-2.59%)
Jun 18, 2013	19.35	19.40	19.25	19.27	8,864	+0.27(+1.42%)
Jun 17, 2013	18.98	19.21	18.96	19.00	5,648	+0.65(+3.54%)
Jun 14, 2013	18.42	18.56	18.34	18.35	8,048	-0.75(-3.93%)
Jun 13, 2013	18.88	19.10	18.88	19.10	3,822	+0.05(+0.26%)
Jun 12, 2013	19.23	19.29	19.05	19.05	3,970	+0.69(+3.76%)
Jun 11, 2013	18.83	18.83	18.36	18.36	7,551	-0.62(-3.27%)
Jun 10, 2013	19.08	19.12	18.98	18.98	7,221	+0.01(+0.05%)
Jun 07, 2013	18.85	18.99	18.80	18.97	1,326	+0.15(+0.80%)
Jun 06, 2013	18.94	18.94	18.69	18.82	7,408	+0.10(+0.53%)
Jun 05, 2013	19.16	19.16	18.72	18.72	6,089	-0.94(-4.78%)
Jun 04, 2013	19.59	19.92	19.46	19.66	3,874	-0.21(-1.06%)
Jun 03, 2013	20.02	20.02	19.87	19.87	2,027	-0.10(-0.50%)
May 31, 2013	20.02	20.08	19.94	19.97	1,994	-0.24(-1.19%)
May 30, 2013	20.62	20.62	20.19	20.21	22,025	-0.13(-0.63%)
May 29, 2013	20.20	20.46	20.11	20.34	3,359	+0.16(+0.78%)
May 28, 2013	20.43	20.43	20.18	20.18	2,365	+0.24(+1.18%)
May 24, 2013	19.94	19.95	19.83	19.94	3,705	+0.02(+0.12%)
May 23, 2013	20.05	20.15	19.89	19.92	3,569	-0.13(-0.65%)
May 22, 2013	20.06	20.32	20.00	20.05	7,434	-0.25(-1.23%)
May 21, 2013	20.25	20.32	19.94	20.30	5,138	+0.37(+1.84%)
May 20, 2013	19.93	20.11	19.90	19.93	1,210	-0.45(-2.19%)
May 17, 2013	20.25	20.42	20.25	20.38	7,542	-0.37(-1.78%)
May 16, 2013	20.59	20.75	20.45	20.75	2,102	+0.71(+3.54%)
May 15, 2013	19.91	20.05	19.84	20.04	5,618	+0.14(+0.70%)
May 13, 2013	20.05	20.05	19.90	19.90	9,934	-0.29(-1.44%)
May 10, 2013	20.25	20.34	20.11	20.19	3,968	+0.14(+0.70%)
May 09, 2013	20.18	20.18	19.95	20.05	5,682	+0.05(+0.25%)
May 08, 2013	20.20	20.20	19.96	20.00	9,131	+0.13(+0.63%)
May 07, 2013	19.97	19.98	19.78	19.87	8,009	-0.02(-0.08%)
May 06, 2013	19.68	19.89	19.68	19.89	29,114	+0.02(+0.10%)
May 03, 2013	20.05	20.05	19.87	19.87	4,473	+0.31(+1.58%)
May 02, 2013	19.54	19.56	19.49	19.56	8,177	+0.28(+1.45%)
May 01, 2013	19.62	19.62	19.28	19.28	5,269	-0.24(-1.23%)
Apr 30, 2013	19.36	19.62	19.36	19.52	2,628	+0.14(+0.72%)
Apr 29, 2013	19.57	19.57	19.37	19.38	2,333	+0.09(+0.45%)
Apr 26, 2013	19.23	19.35	19.23	19.29	68,100	-0.26(-1.31%)
Apr 25, 2013	19.72	19.72	19.55	19.55	5,804	-0.19(-0.98%)
Apr 24, 2013	19.72	19.88	19.71	19.74	3,814	-0.05(-0.24%)
Apr 23, 2013	19.85	19.93	19.79	19.79	4,161	+0.09(+0.46%)
Apr 22, 2013	19.76	19.76	19.58	19.70	1,940	-0.06(-0.30%)
Apr 19, 2013	19.50	19.76	19.50	19.76	7,838	+0.28(+1.44%)
Apr 18, 2013	19.65	19.66	19.47	19.48	11,287	-0.21(-1.07%)
Apr 17, 2013	19.80	19.80	19.59	19.69	6,366	-0.11(-0.56%)
Apr 16, 2013	20.00	20.00	19.79	19.80	4,019	+0.60(+3.13%)
Apr 15, 2013	19.41	19.41	19.09	19.20	11,981	+0.05(+0.26%)
Apr 12, 2013	19.01	19.28	19.01	19.15	2,473	-0.16(-0.83%)
Apr 11, 2013	19.39	19.39	19.22	19.31	2,846	+0.19(+0.99%)
Apr 10, 2013	19.11	19.13	19.04	19.12	13,196	+0.00(+0.00%)
Apr 09, 2013	19.28	19.29	19.06	19.12	5,022	-0.36(-1.85%)
Apr 08, 2013	19.52	19.52	19.33	19.48	5,898	-0.12(-0.61%)
Apr 05, 2013	19.64	19.64	19.46	19.60	19,573	-0.06(-0.31%)
Apr 04, 2013	19.52	19.80	19.52	19.66	9,385	+0.12(+0.61%)
Apr 03, 2013	19.66	19.68	19.52	19.54	3,604	-0.24(-1.21%)
Apr 02, 2013	19.68	19.79	19.66	19.78	66,329	-0.13(-0.65%)

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.