Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	18.74	18.92	18.74	18.81	1,050,496	+0.54(+2.96%)
Jun 26, 2013	18.26	18.35	18.21	18.27	0	+0.16(+0.86%)
Jun 25, 2013	18.00	18.12	17.89	18.11	0	+0.29(+1.62%)
Jun 24, 2013	17.73	17.95	17.62	17.82	0	-0.28(-1.53%)
Jun 21, 2013	18.21	18.23	17.92	18.10	502,152	+0.09(+0.53%)
Jun 20, 2013	18.38	18.38	17.97	18.01	0	-0.85(-4.51%)
Jun 19, 2013	19.19	19.28	18.83	18.86	0	-0.41(-2.15%)
Jun 18, 2013	19.17	19.33	19.16	19.27	0	+0.21(+1.08%)
Jun 17, 2013	19.08	19.19	18.98	19.06	0	+0.08(+0.44%)
Jun 14, 2013	18.96	19.15	18.93	18.98	0	+0.03(+0.16%)
Jun 13, 2013	18.63	18.97	18.63	18.95	2,062,100	+0.45(+2.46%)
Jun 12, 2013	18.80	18.83	18.46	18.50	57,951,616	-0.17(-0.89%)
Jun 11, 2013	18.76	18.78	18.62	18.66	0	-0.53(-2.77%)
Jun 10, 2013	19.37	19.37	19.18	19.19	0	-0.27(-1.37%)
Jun 07, 2013	19.28	19.46	19.23	19.46	0	+0.37(+1.95%)
Jun 06, 2013	18.98	19.10	18.83	19.09	0	+0.06(+0.34%)
Jun 05, 2013	19.27	19.28	19.00	19.02	0	-0.51(-2.60%)
Jun 04, 2013	19.63	19.71	19.42	19.53	0	+0.15(+0.76%)
Jun 03, 2013	19.30	19.40	19.25	19.38	838,920	+0.00(+0.00%)
May 31, 2013	19.57	19.60	19.38	19.38	1,279,002	-0.33(-1.68%)
May 30, 2013	19.76	19.76	19.62	19.71	0	-0.22(-1.10%)
May 29, 2013	19.99	20.00	19.84	19.93	569,111	-0.31(-1.52%)
May 28, 2013	20.39	20.53	20.20	20.24	403,580	+0.12(+0.62%)
May 24, 2013	20.10	20.12	20.02	20.12	0	-0.30(-1.48%)
May 23, 2013	20.19	20.42	19.99	20.42	0	-0.45(-2.18%)
May 22, 2013	21.16	21.28	20.82	20.87	0	-0.39(-1.83%)
May 21, 2013	21.23	21.31	21.14	21.26	0	-0.14(-0.68%)
May 20, 2013	21.29	21.42	21.29	21.41	0	+0.07(+0.32%)
May 17, 2013	21.21	21.36	21.20	21.34	0	+0.30(+1.43%)
May 16, 2013	21.15	21.15	21.02	21.04	402,865	-0.08(-0.36%)
May 15, 2013	21.08	21.12	20.98	21.11	0	-0.22(-1.05%)
May 13, 2013	21.35	21.36	21.29	21.34	0	-0.12(-0.58%)
May 10, 2013	21.47	21.47	21.36	21.46	0	-0.02(-0.08%)
May 09, 2013	21.63	21.63	21.46	21.48	0	-0.32(-1.49%)
May 08, 2013	21.75	21.81	21.70	21.80	0	-0.01(-0.03%)
May 07, 2013	21.81	21.83	21.73	21.81	0	-0.08(-0.35%)
May 06, 2013	21.86	21.89	21.82	21.89	0	-0.02(-0.11%)
May 03, 2013	21.83	21.94	21.70	21.91	0	+0.21(+0.95%)
May 02, 2013	21.62	21.72	21.62	21.70	0	+0.14(+0.66%)
May 01, 2013	21.65	21.70	21.52	21.56	0	-0.11(-0.49%)
Apr 30, 2013	21.50	21.69	21.50	21.67	0	+0.10(+0.47%)
Apr 29, 2013	21.37	21.59	21.37	21.57	264,283	+0.24(+1.11%)
Apr 26, 2013	21.37	21.37	21.25	21.33	701,112	-0.11(-0.50%)
Apr 25, 2013	21.39	21.53	21.39	21.44	0	+0.07(+0.33%)
Apr 24, 2013	21.31	21.44	21.31	21.37	0	+0.07(+0.33%)
Apr 23, 2013	21.24	21.31	21.19	21.30	387,260	+0.02(+0.11%)
Apr 22, 2013	21.22	21.30	21.13	21.27	463,348	-0.09(-0.41%)
Apr 19, 2013	21.24	21.36	21.22	21.36	408,042	+0.33(+1.57%)
Apr 18, 2013	21.11	21.13	20.95	21.03	288,655	+0.03(+0.14%)
Apr 17, 2013	21.08	21.14	20.92	21.00	277,515	-0.21(-1.00%)
Apr 16, 2013	21.14	21.23	21.08	21.21	346,174	+0.28(+1.35%)
Apr 15, 2013	21.19	21.20	20.92	20.93	326,190	-0.47(-2.18%)
Apr 12, 2013	21.30	21.40	21.27	21.40	278,883	+0.32(+1.51%)
Apr 11, 2013	21.08	21.15	21.04	21.08	266,039	+0.04(+0.20%)
Apr 10, 2013	20.97	21.07	20.95	21.04	264,971	+0.17(+0.79%)
Apr 09, 2013	20.84	20.94	20.73	20.87	307,619	-0.17(-0.83%)
Apr 08, 2013	20.91	21.05	20.88	21.05	576,717	+0.13(+0.64%)
Apr 05, 2013	20.76	20.92	20.62	20.91	404,395	+0.31(+1.49%)
Apr 04, 2013	20.42	20.61	20.42	20.61	431,921	+0.47(+2.35%)
Apr 03, 2013	20.33	20.33	20.10	20.13	403,693	-0.17(-0.81%)
Apr 02, 2013	20.31	20.35	20.25	20.30	3,325,408	+0.48(+2.44%)

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.