Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	20.67	21.06	20.45	21.03	274,659	+0.25(+1.21%)
Jun 27, 2013	19.96	20.86	19.96	20.78	56,666	+0.91(+4.59%)
Jun 26, 2013	20.12	20.21	19.82	19.87	26,926	-0.13(-0.66%)
Jun 25, 2013	19.95	20.04	19.67	20.00	37,215	+0.26(+1.31%)
Jun 24, 2013	19.40	20.01	19.29	19.75	39,794	+0.07(+0.37%)
Jun 21, 2013	18.60	19.76	18.50	19.67	271,473	+1.12(+6.05%)
Jun 20, 2013	18.79	18.89	18.48	18.55	54,278	-0.48(-2.53%)
Jun 19, 2013	19.38	19.38	19.01	19.03	24,107	-0.29(-1.50%)
Jun 18, 2013	18.97	19.38	18.79	19.32	27,799	+0.33(+1.74%)
Jun 17, 2013	19.48	19.48	18.64	18.99	32,023	-0.24(-1.24%)
Jun 14, 2013	19.29	19.44	19.22	19.23	24,779	-0.16(-0.82%)
Jun 13, 2013	18.76	19.41	18.76	19.39	13,620	+0.48(+2.55%)
Jun 12, 2013	19.24	19.24	18.89	18.91	17,662	-0.25(-1.31%)
Jun 11, 2013	19.41	19.49	19.10	19.16	25,188	-0.47(-2.39%)
Jun 10, 2013	19.44	19.63	19.28	19.63	10,440	+0.23(+1.19%)
Jun 07, 2013	19.36	19.55	19.20	19.40	15,326	+0.20(+1.03%)
Jun 06, 2013	18.92	19.36	18.85	19.20	23,553	+0.28(+1.47%)
Jun 05, 2013	19.82	19.82	18.87	18.92	29,981	-0.89(-4.50%)
Jun 04, 2013	19.78	20.31	19.61	19.81	30,015	+0.01(+0.03%)
Jun 03, 2013	19.33	20.22	18.88	19.81	138,391	+0.48(+2.46%)
May 31, 2013	19.22	19.48	19.12	19.33	44,249	-0.06(-0.31%)
May 30, 2013	19.49	19.50	19.07	19.39	14,666	+0.36(+1.91%)
May 29, 2013	19.42	19.42	19.02	19.03	10,633	-0.48(-2.47%)
May 28, 2013	19.32	19.79	19.32	19.51	76,310	+0.52(+2.75%)
May 24, 2013	19.04	19.18	18.70	18.99	13,650	-0.11(-0.55%)
May 23, 2013	19.09	19.39	19.01	19.09	18,198	-0.06(-0.31%)
May 22, 2013	19.34	19.67	19.09	19.15	60,293	-0.23(-1.19%)
May 21, 2013	19.75	19.75	19.36	19.38	15,579	-0.34(-1.71%)
May 20, 2013	19.73	19.88	19.28	19.72	60,361	-0.04(-0.20%)
May 17, 2013	19.82	20.12	19.63	19.76	93,692	-0.02(-0.10%)
May 16, 2013	19.82	19.82	19.23	19.78	40,345	-0.04(-0.20%)
May 15, 2013	19.61	19.82	19.59	19.82	18,526	+0.36(+1.83%)
May 13, 2013	19.32	19.50	19.22	19.46	10,679	-0.02(-0.10%)
May 10, 2013	19.51	19.54	19.36	19.48	12,860	+0.07(+0.34%)
May 09, 2013	19.51	19.55	19.32	19.42	10,932	-0.15(-0.78%)
May 08, 2013	19.29	19.57	19.29	19.57	24,315	+0.20(+1.02%)
May 07, 2013	19.12	19.37	18.99	19.37	21,776	+0.37(+1.95%)
May 06, 2013	18.79	19.04	18.72	19.00	14,064	+0.26(+1.41%)
May 03, 2013	18.55	19.06	18.27	18.74	34,037	+0.47(+2.57%)
May 02, 2013	17.86	18.38	17.84	18.27	25,123	+0.56(+3.17%)
May 01, 2013	18.59	18.71	17.70	17.70	83,959	-0.96(-5.13%)
Apr 30, 2013	18.74	18.77	18.45	18.66	26,827	-0.15(-0.77%)
Apr 29, 2013	18.61	18.84	18.56	18.81	27,542	+0.42(+2.26%)
Apr 26, 2013	18.87	18.93	18.38	18.39	49,635	-0.54(-2.83%)
Apr 25, 2013	18.79	19.13	18.43	18.93	29,681	+0.26(+1.38%)
Apr 24, 2013	18.80	18.99	18.33	18.67	44,381	-0.12(-0.63%)
Apr 23, 2013	18.49	18.79	18.42	18.79	17,044	+0.41(+2.23%)
Apr 22, 2013	18.50	18.66	18.22	18.38	17,447	+0.02(+0.11%)
Apr 19, 2013	17.98	18.48	17.98	18.36	27,955	+0.35(+1.94%)
Apr 18, 2013	18.43	18.43	17.92	18.01	35,158	-0.34(-1.87%)
Apr 17, 2013	18.66	18.99	18.17	18.35	51,017	-0.53(-2.80%)
Apr 16, 2013	18.51	18.93	18.39	18.88	41,114	+0.37(+2.00%)
Apr 15, 2013	18.75	19.09	18.48	18.51	86,706	-0.32(-1.72%)
Apr 12, 2013	18.81	18.91	18.76	18.83	72,079	-0.02(-0.11%)
Apr 11, 2013	18.96	19.03	18.78	18.85	26,690	-0.10(-0.52%)
Apr 10, 2013	18.77	19.14	18.77	18.95	26,352	+0.18(+0.95%)
Apr 09, 2013	18.83	19.02	18.75	18.77	26,128	+0.03(+0.18%)
Apr 08, 2013	18.82	18.88	18.66	18.74	40,562	-0.07(-0.35%)
Apr 05, 2013	18.71	19.24	18.66	18.81	31,157	-0.17(-0.90%)
Apr 04, 2013	19.09	19.12	18.89	18.98	58,162	-0.03(-0.14%)
Apr 03, 2013	19.77	19.81	18.83	19.01	44,231	-0.54(-2.74%)
Apr 02, 2013	19.46	19.65	19.35	19.54	68,906	+0.15(+0.78%)

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.