Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	17.98	18.25	17.88	18.10	374,903	+0.08(+0.46%)
Jun 27, 2013	17.94	18.15	17.86	18.02	0	+0.23(+1.31%)
Jun 26, 2013	18.00	18.28	17.77	17.79	0	-0.02(-0.12%)
Jun 25, 2013	17.34	17.88	16.90	17.81	0	+0.55(+3.17%)
Jun 24, 2013	17.10	17.47	16.99	17.26	0	-0.04(-0.24%)
Jun 21, 2013	17.22	17.32	16.90	17.30	182,927	+0.17(+1.00%)
Jun 20, 2013	16.94	17.19	16.87	17.13	0	-0.03(-0.16%)
Jun 19, 2013	17.36	17.36	17.10	17.16	0	-0.18(-1.03%)
Jun 18, 2013	17.14	17.51	17.14	17.34	0	+0.24(+1.40%)
Jun 17, 2013	17.23	17.26	16.96	17.10	0	+0.03(+0.16%)
Jun 14, 2013	17.40	17.47	17.01	17.07	0	-0.32(-1.85%)
Jun 13, 2013	17.13	17.45	17.12	17.39	63,310	+0.24(+1.40%)
Jun 12, 2013	17.42	17.56	17.07	17.15	82,122	-0.10(-0.60%)
Jun 11, 2013	17.27	17.41	17.17	17.25	73,282	-0.17(-0.98%)
Jun 10, 2013	17.45	17.51	17.29	17.42	0	+0.09(+0.51%)
Jun 07, 2013	17.49	17.49	17.25	17.34	0	+0.00(+0.00%)
Jun 06, 2013	17.19	17.50	16.91	17.34	73,833	+0.14(+0.83%)
Jun 05, 2013	17.27	17.35	17.08	17.19	0	-0.10(-0.59%)
Jun 04, 2013	17.47	17.51	17.07	17.29	0	-0.16(-0.93%)
Jun 03, 2013	17.12	17.48	17.08	17.46	180,399	+0.43(+2.52%)
May 31, 2013	17.17	17.29	17.00	17.03	98,092	-0.28(-1.61%)
May 30, 2013	17.03	17.33	16.96	17.31	66,387	+0.28(+1.64%)
May 29, 2013	17.02	17.18	16.86	17.03	130,383	-0.06(-0.36%)
May 28, 2013	17.31	17.53	17.00	17.09	88,692	+0.03(+0.20%)
May 24, 2013	16.74	17.12	16.72	17.06	0	+0.24(+1.46%)
May 23, 2013	16.83	17.23	16.78	16.81	0	-0.18(-1.04%)
May 22, 2013	17.34	17.59	16.87	16.99	0	-0.35(-2.04%)
May 21, 2013	17.38	17.40	17.17	17.34	0	-0.01(-0.04%)
May 20, 2013	17.15	17.51	17.11	17.35	0	+0.15(+0.87%)
May 17, 2013	17.28	17.32	17.14	17.20	0	-0.04(-0.24%)
May 16, 2013	17.22	17.37	17.06	17.24	104,716	-0.03(-0.20%)
May 15, 2013	16.90	17.31	16.85	17.27	0	+0.56(+3.34%)
May 13, 2013	16.97	17.04	16.68	16.72	0	-0.23(-1.36%)
May 10, 2013	17.00	17.01	16.84	16.95	0	+0.01(+0.04%)
May 09, 2013	17.08	17.18	16.76	16.94	0	-0.18(-1.07%)
May 08, 2013	17.07	17.35	16.94	17.12	0	+0.05(+0.28%)
May 07, 2013	17.09	17.29	16.89	17.08	0	+0.05(+0.32%)
May 06, 2013	16.92	17.10	16.66	17.02	0	+0.15(+0.89%)
May 03, 2013	16.98	17.09	16.85	16.87	0	+0.12(+0.73%)
May 02, 2013	16.53	16.86	16.46	16.75	0	+0.33(+1.99%)
May 01, 2013	16.99	17.02	16.30	16.42	0	-0.59(-3.48%)
Apr 30, 2013	16.86	17.07	16.69	17.02	0	+0.19(+1.13%)
Apr 29, 2013	16.60	16.89	16.60	16.83	44,661	+0.26(+1.56%)
Apr 26, 2013	16.66	16.66	16.31	16.57	96,843	-0.10(-0.57%)
Apr 25, 2013	16.06	16.89	16.06	16.66	131,129	+0.71(+4.43%)
Apr 24, 2013	15.98	16.06	15.83	15.96	48,634	-0.09(-0.55%)
Apr 23, 2013	15.88	16.15	15.66	16.04	68,989	+0.31(+1.97%)
Apr 22, 2013	15.65	15.79	15.36	15.73	126,965	-0.07(-0.45%)
Apr 19, 2013	15.53	15.84	15.45	15.81	79,854	+0.26(+1.66%)
Apr 18, 2013	15.84	15.88	15.44	15.55	76,314	-0.22(-1.42%)
Apr 17, 2013	15.68	15.91	15.38	15.77	204,575	-0.07(-0.47%)
Apr 16, 2013	15.62	15.87	15.51	15.85	105,744	+0.41(+2.69%)
Apr 15, 2013	15.82	15.87	15.35	15.43	150,086	-0.50(-3.16%)
Apr 12, 2013	15.90	15.98	15.75	15.93	69,310	-0.07(-0.42%)
Apr 11, 2013	16.07	16.21	15.96	16.00	23,475	-0.19(-1.18%)
Apr 10, 2013	15.82	16.25	15.82	16.19	102,010	+0.38(+2.41%)
Apr 09, 2013	16.08	16.08	15.81	15.81	65,855	-0.25(-1.57%)
Apr 08, 2013	16.06	16.08	15.81	16.06	42,667	+0.07(+0.43%)
Apr 05, 2013	15.59	16.08	15.59	16.00	68,561	+0.18(+1.12%)
Apr 04, 2013	15.60	15.83	15.48	15.82	217,305	+0.26(+1.66%)
Apr 03, 2013	15.81	15.89	15.53	15.56	80,151	-0.26(-1.63%)
Apr 02, 2013	16.08	16.40	15.74	15.82	51,651	-0.22(-1.36%)

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.