Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	19.13	19.53	19.09	19.34	676,814	+0.12(+0.62%)
Jun 27, 2013	18.82	19.26	18.75	19.22	0	+0.46(+2.45%)
Jun 26, 2013	18.90	18.96	18.74	18.76	0	+0.08(+0.45%)
Jun 25, 2013	18.74	18.79	18.38	18.68	0	+0.14(+0.78%)
Jun 24, 2013	18.60	18.72	18.23	18.54	0	-0.18(-0.98%)
Jun 21, 2013	19.01	19.10	18.66	18.72	1,188,242	-0.20(-1.08%)
Jun 20, 2013	18.95	19.16	18.85	18.92	0	-0.23(-1.19%)
Jun 19, 2013	19.25	19.37	19.10	19.15	0	-0.07(-0.35%)
Jun 18, 2013	19.16	19.28	19.12	19.22	0	+0.11(+0.56%)
Jun 17, 2013	19.39	19.45	19.01	19.11	0	-0.26(-1.32%)
Jun 14, 2013	19.58	19.69	19.33	19.37	0	-0.28(-1.44%)
Jun 13, 2013	19.21	19.65	19.08	19.65	1,043,033	+0.53(+2.78%)
Jun 12, 2013	19.38	19.38	19.03	19.12	1,467,781	-0.08(-0.44%)
Jun 11, 2013	19.30	19.30	19.10	19.20	560,080	-0.27(-1.38%)
Jun 10, 2013	19.29	19.53	19.17	19.47	0	+0.30(+1.56%)
Jun 07, 2013	19.31	19.39	19.11	19.17	0	+0.11(+0.59%)
Jun 06, 2013	19.04	19.28	18.96	19.06	566,718	-0.00(-0.02%)
Jun 05, 2013	19.42	19.54	19.02	19.06	0	-0.42(-2.13%)
Jun 04, 2013	19.55	19.79	19.29	19.48	0	-0.02(-0.08%)
Jun 03, 2013	19.51	19.52	19.25	19.50	1,245,056	+0.10(+0.54%)
May 31, 2013	19.43	19.57	19.31	19.39	892,313	-0.12(-0.61%)
May 30, 2013	19.04	19.61	19.02	19.51	1,092,863	+0.58(+3.08%)
May 29, 2013	18.82	19.00	18.75	18.93	492,479	+0.04(+0.23%)
May 28, 2013	19.06	19.38	18.64	18.88	728,955	+0.10(+0.55%)
May 24, 2013	18.86	18.87	18.56	18.78	0	-0.10(-0.51%)
May 23, 2013	18.75	18.90	18.52	18.88	0	+0.02(+0.11%)
May 22, 2013	19.36	19.44	18.67	18.86	0	-0.54(-2.76%)
May 21, 2013	19.49	19.55	19.29	19.39	0	-0.03(-0.16%)
May 20, 2013	19.33	19.59	19.33	19.42	0	+0.02(+0.12%)
May 17, 2013	19.18	19.42	18.96	19.40	0	+0.36(+1.89%)
May 16, 2013	19.48	19.61	18.94	19.04	839,269	-0.54(-2.78%)
May 15, 2013	19.70	19.89	19.55	19.58	0	+0.28(+1.47%)
May 13, 2013	19.55	19.60	19.26	19.30	0	-0.32(-1.61%)
May 10, 2013	19.20	19.64	19.18	19.61	0	+0.40(+2.06%)
May 09, 2013	19.50	19.68	19.15	19.22	0	-0.30(-1.52%)
May 08, 2013	19.75	19.77	19.43	19.52	0	-0.09(-0.45%)
May 07, 2013	19.20	19.67	18.87	19.60	0	+0.59(+3.09%)
May 06, 2013	18.96	19.16	18.69	19.02	0	+0.11(+0.59%)
May 03, 2013	19.03	19.01	18.86	18.90	0	+0.10(+0.53%)
May 02, 2013	18.77	18.89	18.62	18.80	0	+0.02(+0.11%)
May 01, 2013	19.35	19.41	18.78	18.78	1,030,882	-0.66(-3.39%)
Apr 30, 2013	19.14	19.53	19.06	19.44	0	+0.34(+1.78%)
Apr 29, 2013	18.80	19.21	18.80	19.10	735,674	+0.32(+1.70%)
Apr 26, 2013	18.88	18.91	18.66	18.78	1,043,340	-0.12(-0.61%)
Apr 25, 2013	18.58	19.16	18.34	18.90	1,409,387	+0.32(+1.70%)
Apr 24, 2013	18.44	18.59	18.24	18.58	926,929	+0.19(+1.02%)
Apr 23, 2013	18.30	18.57	17.29	18.40	1,048,518	+0.24(+1.32%)
Apr 22, 2013	18.14	18.22	17.83	18.16	581,940	+0.03(+0.18%)
Apr 19, 2013	17.79	18.15	17.67	18.12	713,343	+0.34(+1.91%)
Apr 18, 2013	18.05	18.10	17.64	17.78	433,902	-0.24(-1.31%)
Apr 17, 2013	17.97	18.09	17.58	18.02	922,675	-0.14(-0.77%)
Apr 16, 2013	18.24	18.49	18.01	18.16	2,076,822	+0.12(+0.64%)
Apr 15, 2013	18.57	18.65	17.98	18.04	872,081	-0.58(-3.09%)
Apr 12, 2013	18.78	18.81	18.52	18.62	743,620	-0.28(-1.48%)
Apr 11, 2013	18.93	19.18	18.87	18.90	1,222,123	-0.12(-0.61%)
Apr 10, 2013	18.66	19.09	18.55	19.02	1,058,637	+0.44(+2.39%)
Apr 09, 2013	18.59	18.65	18.36	18.57	953,074	+0.09(+0.50%)
Apr 08, 2013	17.99	18.48	17.93	18.48	1,486,917	+0.49(+2.71%)
Apr 05, 2013	17.58	18.00	17.52	17.99	1,304,811	+0.14(+0.76%)
Apr 04, 2013	17.17	17.87	17.14	17.86	1,155,915	+0.76(+4.44%)
Apr 03, 2013	17.07	17.18	16.76	17.10	2,575,034	+0.10(+0.56%)
Apr 02, 2013	17.18	17.30	16.95	17.00	1,537,678	-0.20(-1.16%)

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.