Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	18.46	18.55	18.40	18.46	898,311	+0.16(+0.88%)
Jun 26, 2013	18.35	18.38	18.24	18.30	163,757	+0.02(+0.12%)
Jun 25, 2013	18.21	18.28	18.11	18.28	107,599	+0.24(+1.30%)
Jun 24, 2013	18.02	18.13	17.88	18.04	484,419	-0.35(-1.92%)
Jun 21, 2013	18.51	18.51	18.22	18.40	121,428	+0.06(+0.32%)
Jun 20, 2013	18.64	18.64	18.25	18.34	182,118	-0.67(-3.53%)
Jun 19, 2013	19.33	19.35	18.99	19.01	50,052	-0.33(-1.72%)
Jun 18, 2013	19.34	19.37	19.27	19.34	48,097	+0.12(+0.64%)
Jun 17, 2013	19.21	19.34	19.14	19.22	620,554	+0.27(+1.45%)
Jun 14, 2013	19.08	19.10	18.91	18.95	68,573	-0.25(-1.32%)
Jun 13, 2013	18.90	19.20	18.84	19.20	82,548	+0.34(+1.80%)
Jun 12, 2013	19.10	19.10	18.84	18.86	54,796	-0.02(-0.11%)
Jun 11, 2013	18.90	18.99	18.87	18.88	735,629	-0.30(-1.58%)
Jun 10, 2013	19.14	19.22	19.08	19.18	60,888	+0.04(+0.23%)
Jun 07, 2013	18.99	19.16	18.99	19.14	82,529	+0.18(+0.95%)
Jun 06, 2013	18.80	18.98	18.79	18.96	79,400	+0.07(+0.38%)
Jun 05, 2013	19.05	19.05	18.87	18.89	32,576	-0.35(-1.84%)
Jun 04, 2013	19.24	19.33	19.14	19.24	88,233	+0.04(+0.23%)
Jun 03, 2013	19.06	19.22	19.02	19.20	190,063	+0.11(+0.57%)
May 31, 2013	19.29	19.31	19.09	19.09	55,763	-0.40(-2.08%)
May 30, 2013	19.41	19.55	19.41	19.49	91,076	+0.11(+0.56%)
May 29, 2013	19.43	19.44	19.30	19.39	90,340	-0.14(-0.74%)
May 28, 2013	19.67	19.71	19.52	19.53	42,274	+0.06(+0.33%)
May 24, 2013	19.44	19.50	19.39	19.47	54,619	-0.18(-0.94%)
May 23, 2013	19.48	19.66	19.23	19.65	80,432	-0.27(-1.36%)
May 22, 2013	20.06	20.31	19.86	19.92	64,568	-0.20(-1.01%)
May 21, 2013	19.96	20.15	19.96	20.12	32,972	+0.05(+0.25%)
May 20, 2013	19.99	20.08	19.99	20.07	108,612	+0.13(+0.64%)
May 17, 2013	19.78	19.96	19.78	19.95	126,523	+0.10(+0.53%)
May 16, 2013	19.89	19.94	19.81	19.84	37,333	-0.09(-0.47%)
May 15, 2013	19.88	19.96	19.86	19.94	43,438	+0.06(+0.29%)
May 13, 2013	19.90	19.92	19.81	19.88	140,341	+0.02(+0.11%)
May 10, 2013	19.79	19.87	19.74	19.86	69,767	+0.03(+0.15%)
May 09, 2013	19.91	19.99	19.83	19.83	31,511	-0.20(-1.01%)
May 08, 2013	19.92	20.05	19.92	20.03	199,952	+0.20(+0.98%)
May 07, 2013	19.86	19.89	19.76	19.83	463,772	+0.08(+0.40%)
May 06, 2013	19.79	19.81	19.74	19.75	205,838	-0.07(-0.36%)
May 03, 2013	19.81	19.83	19.79	19.83	45,432	+0.24(+1.24%)
May 02, 2013	19.46	19.62	19.46	19.58	99,084	+0.07(+0.35%)
May 01, 2013	19.68	19.68	19.49	19.52	75,853	-0.11(-0.55%)
Apr 30, 2013	19.56	19.64	19.54	19.62	82,954	+0.04(+0.18%)
Apr 29, 2013	19.49	19.59	19.44	19.59	50,629	+0.27(+1.38%)
Apr 26, 2013	19.26	19.36	19.31	19.32	64,339	-0.01(-0.07%)
Apr 25, 2013	19.42	19.44	19.33	19.34	471,721	+0.08(+0.41%)
Apr 24, 2013	19.21	19.29	19.16	19.26	127,203	+0.14(+0.76%)
Apr 23, 2013	19.05	19.13	19.02	19.11	51,537	+0.23(+1.22%)
Apr 22, 2013	18.79	18.89	18.75	18.88	36,948	+0.09(+0.46%)
Apr 19, 2013	18.77	18.79	18.74	18.79	29,285	+0.12(+0.66%)
Apr 18, 2013	18.78	18.78	18.64	18.67	104,521	-0.04(-0.19%)
Apr 17, 2013	18.92	18.92	18.62	18.71	173,549	-0.40(-2.12%)
Apr 16, 2013	19.03	19.13	18.96	19.11	118,521	+0.31(+1.65%)
Apr 15, 2013	19.01	19.03	18.80	18.80	93,962	-0.43(-2.21%)
Apr 12, 2013	19.23	19.24	19.10	19.23	63,757	-0.09(-0.49%)
Apr 11, 2013	19.26	19.40	19.26	19.32	142,934	+0.14(+0.72%)
Apr 10, 2013	19.05	19.21	19.05	19.18	160,733	+0.25(+1.30%)
Apr 09, 2013	18.80	18.97	18.77	18.94	233,464	+0.12(+0.61%)
Apr 08, 2013	18.74	18.82	18.71	18.82	132,303	+0.06(+0.35%)
Apr 05, 2013	18.64	18.76	18.56	18.76	202,163	-0.12(-0.65%)
Apr 04, 2013	18.84	18.90	18.74	18.88	61,711	+0.12(+0.65%)
Apr 03, 2013	18.98	18.98	18.74	18.76	68,761	-0.14(-0.76%)
Apr 02, 2013	18.91	18.95	18.86	18.90	234,238	+0.21(+1.12%)

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.