Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	16.99	17.23	16.93	17.19	2,124,713	+0.20(+1.18%)
Jun 27, 2013	17.05	17.23	16.96	16.99	1,482,953	+0.00(+0.00%)
Jun 26, 2013	17.03	17.16	16.79	16.99	2,122,807	+0.05(+0.30%)
Jun 25, 2013	16.86	16.99	16.75	16.94	1,441,547	+0.20(+1.19%)
Jun 24, 2013	16.58	16.89	16.47	16.74	2,087,475	-0.02(-0.12%)
Jun 21, 2013	16.64	16.85	16.40	16.76	2,419,046	+0.24(+1.45%)
Jun 20, 2013	16.91	16.94	16.51	16.52	3,034,702	-0.50(-2.94%)
Jun 19, 2013	17.46	17.49	17.01	17.02	1,580,838	-0.45(-2.58%)
Jun 18, 2013	17.36	17.51	17.26	17.47	2,138,641	+0.15(+0.87%)
Jun 17, 2013	17.44	17.51	17.23	17.32	1,749,843	-0.01(-0.06%)
Jun 14, 2013	17.36	17.46	17.28	17.33	1,573,277	-0.02(-0.12%)
Jun 13, 2013	17.19	17.36	17.01	17.35	3,136,451	+0.17(+0.99%)
Jun 12, 2013	17.37	17.45	17.12	17.18	1,328,720	-0.12(-0.69%)
Jun 11, 2013	17.30	17.46	17.25	17.30	1,275,992	-0.15(-0.86%)
Jun 10, 2013	17.51	17.55	17.34	17.45	1,857,849	-0.05(-0.29%)
Jun 07, 2013	17.55	17.64	17.36	17.50	1,461,735	+0.03(+0.17%)
Jun 06, 2013	17.27	17.50	17.26	17.47	3,120,356	+0.17(+0.98%)
Jun 05, 2013	17.33	17.41	17.23	17.30	1,461,788	-0.10(-0.57%)
Jun 04, 2013	17.46	17.53	17.23	17.40	2,100,500	-0.10(-0.57%)
Jun 03, 2013	17.59	17.66	17.34	17.50	1,936,941	-0.11(-0.62%)
May 31, 2013	17.59	17.86	17.57	17.61	3,801,175	+0.05(+0.28%)
May 30, 2013	17.42	17.68	17.40	17.56	3,221,240	+0.16(+0.92%)
May 29, 2013	17.66	17.69	17.21	17.40	4,293,253	-0.35(-1.97%)
May 28, 2013	18.00	18.13	17.70	17.75	6,313,921	-0.54(-2.95%)
May 24, 2013	18.37	18.40	18.18	18.29	1,487,018	-0.15(-0.81%)
May 23, 2013	18.51	18.58	18.20	18.44	2,976,814	-0.22(-1.18%)
May 22, 2013	19.11	19.22	18.58	18.66	2,160,799	-0.46(-2.41%)
May 21, 2013	18.93	19.15	18.91	19.12	2,350,171	+0.19(+1.00%)
May 20, 2013	18.97	19.11	18.91	18.93	1,735,895	-0.05(-0.26%)
May 17, 2013	18.77	19.03	18.77	18.98	2,246,687	+0.23(+1.23%)
May 16, 2013	18.80	18.88	18.72	18.75	1,072,070	-0.09(-0.48%)
May 15, 2013	18.57	18.94	18.50	18.84	1,254,681	+0.35(+1.89%)
May 13, 2013	18.59	18.62	18.48	18.49	1,518,516	-0.14(-0.75%)
May 10, 2013	18.54	18.63	18.48	18.63	2,034,646	+0.18(+0.98%)
May 09, 2013	18.76	18.81	18.37	18.45	2,417,045	-0.55(-2.89%)
May 08, 2013	19.04	19.13	18.91	19.00	2,114,470	-0.06(-0.31%)
May 07, 2013	18.80	19.06	18.79	19.06	1,645,047	+0.26(+1.38%)
May 06, 2013	18.95	19.01	18.75	18.80	1,536,093	-0.14(-0.74%)
May 03, 2013	19.09	19.06	18.89	18.94	1,797,064	-0.02(-0.11%)
May 02, 2013	18.96	18.99	18.84	18.96	2,019,877	-0.01(-0.05%)
May 01, 2013	19.07	19.13	18.72	18.97	3,427,132	-0.16(-0.84%)
Apr 30, 2013	19.02	19.15	18.95	19.13	1,704,156	+0.12(+0.63%)
Apr 29, 2013	18.87	19.05	18.78	19.01	1,833,593	+0.18(+0.96%)
Apr 26, 2013	18.77	18.90	18.76	18.83	2,896,071	+0.07(+0.37%)
Apr 25, 2013	18.70	18.81	18.60	18.76	2,799,274	+0.12(+0.64%)
Apr 24, 2013	18.57	18.73	18.47	18.64	2,049,325	+0.11(+0.59%)
Apr 23, 2013	18.57	18.60	18.38	18.53	1,412,356	+0.01(+0.05%)
Apr 22, 2013	18.50	18.58	18.36	18.52	1,563,867	+0.05(+0.27%)
Apr 19, 2013	18.31	18.49	18.29	18.47	1,537,251	+0.21(+1.15%)
Apr 18, 2013	18.17	18.28	18.06	18.26	1,661,139	+0.14(+0.77%)
Apr 17, 2013	18.30	18.31	18.04	18.12	1,846,504	-0.25(-1.36%)
Apr 16, 2013	18.23	18.39	18.11	18.37	1,848,875	+0.21(+1.16%)
Apr 15, 2013	18.40	18.42	18.15	18.16	2,202,251	-0.29(-1.57%)
Apr 12, 2013	18.42	18.56	18.40	18.45	2,111,989	-0.01(-0.05%)
Apr 11, 2013	18.52	18.54	18.39	18.46	2,284,055	+0.01(+0.05%)
Apr 10, 2013	18.25	18.50	18.24	18.45	2,248,846	+0.22(+1.21%)
Apr 09, 2013	18.25	18.34	18.16	18.23	2,077,552	-0.02(-0.11%)
Apr 08, 2013	18.16	18.27	18.04	18.25	1,763,573	+0.09(+0.50%)
Apr 05, 2013	17.94	18.25	17.94	18.16	2,193,534	+0.11(+0.61%)
Apr 04, 2013	17.82	18.07	17.80	18.05	1,957,645	+0.32(+1.80%)
Apr 03, 2013	17.78	17.88	17.71	17.73	2,166,395	-0.04(-0.23%)
Apr 02, 2013	17.80	17.85	17.67	17.77	1,144,889	+0.00(+0.00%)

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.