Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	15.99	16.13	15.87	16.13	47,564	+0.32(+2.00%)
Jun 26, 2013	15.83	15.83	15.74	15.82	18,130	+0.13(+0.82%)
Jun 25, 2013	15.72	15.72	15.64	15.69	118,677	-0.00(-0.03%)
Jun 24, 2013	15.67	15.70	15.56	15.69	468,570	-0.06(-0.41%)
Jun 21, 2013	15.99	15.99	15.71	15.76	150,436	-0.18(-1.15%)
Jun 20, 2013	16.05	16.05	15.85	15.94	212,062	-0.31(-1.89%)
Jun 19, 2013	16.58	16.58	16.24	16.25	32,452	-0.27(-1.66%)
Jun 18, 2013	16.49	16.57	16.45	16.52	319,767	+0.02(+0.10%)
Jun 17, 2013	16.69	16.69	16.50	16.50	18,491	-0.11(-0.68%)
Jun 14, 2013	16.66	16.69	16.57	16.62	192,852	+0.07(+0.40%)
Jun 13, 2013	16.56	16.61	16.47	16.55	309,065	+0.06(+0.39%)
Jun 12, 2013	16.58	16.63	16.44	16.49	465,200	-0.12(-0.72%)
Jun 11, 2013	16.44	16.61	16.35	16.61	327,643	+0.06(+0.36%)
Jun 10, 2013	16.58	16.61	16.53	16.55	157,681	-0.16(-0.95%)
Jun 07, 2013	16.75	16.75	16.67	16.70	56,395	-0.06(-0.38%)
Jun 06, 2013	16.72	16.86	16.64	16.77	150,654	+0.04(+0.22%)
Jun 05, 2013	16.75	16.76	16.67	16.73	321,213	+0.03(+0.19%)
Jun 04, 2013	16.78	16.83	16.64	16.70	335,251	-0.15(-0.86%)
Jun 03, 2013	16.76	16.90	16.73	16.85	75,500	-0.04(-0.23%)
May 31, 2013	17.03	17.03	16.74	16.88	320,087	-0.16(-0.93%)
May 30, 2013	17.09	17.09	16.98	17.04	212,303	-0.06(-0.32%)
May 29, 2013	17.07	17.10	16.99	17.10	153,792	+0.13(+0.78%)
May 28, 2013	17.28	17.30	16.96	16.97	198,990	-0.39(-2.24%)
May 24, 2013	17.35	17.37	17.30	17.35	14,829	+0.06(+0.37%)
May 23, 2013	17.40	17.40	17.20	17.29	20,503	+0.02(+0.12%)
May 22, 2013	17.48	17.48	17.23	17.27	189,403	-0.16(-0.93%)
May 21, 2013	17.38	17.44	17.26	17.43	146,275	+0.14(+0.79%)
May 20, 2013	17.41	17.42	17.29	17.29	522,867	-0.08(-0.47%)
May 17, 2013	17.47	17.47	17.32	17.38	311,483	-0.15(-0.83%)
May 16, 2013	17.50	17.55	17.46	17.52	48,109	+0.12(+0.69%)
May 15, 2013	17.38	17.41	17.29	17.40	228,532	-0.02(-0.12%)
May 13, 2013	17.40	17.45	17.38	17.42	68,739	-0.04(-0.24%)
May 10, 2013	17.62	17.62	17.40	17.47	46,588	-0.14(-0.80%)
May 09, 2013	17.73	17.73	17.59	17.61	163,351	-0.10(-0.56%)
May 08, 2013	17.58	17.70	17.57	17.70	456,621	+0.12(+0.68%)
May 07, 2013	17.60	17.63	17.55	17.58	144,155	-0.04(-0.22%)
May 06, 2013	17.61	17.67	17.58	17.62	235,086	+0.01(+0.07%)
May 03, 2013	17.77	17.94	17.61	17.61	256,821	-0.32(-1.81%)
May 02, 2013	17.90	17.94	17.87	17.94	31,731	+0.02(+0.08%)
May 01, 2013	17.97	17.97	17.82	17.92	103,962	+0.04(+0.25%)
Apr 30, 2013	17.91	17.94	17.82	17.88	40,731	+0.01(+0.07%)
Apr 29, 2013	17.91	17.95	17.82	17.86	120,806	-0.02(-0.12%)
Apr 26, 2013	17.82	17.88	17.67	17.88	505,758	+0.12(+0.68%)
Apr 25, 2013	17.74	17.77	17.72	17.76	69,874	-0.04(-0.25%)
Apr 24, 2013	17.76	17.81	17.72	17.81	73,815	+0.02(+0.12%)
Apr 23, 2013	17.80	17.86	17.73	17.79	268,093	-0.01(-0.05%)
Apr 22, 2013	17.79	17.81	17.75	17.79	31,263	+0.04(+0.22%)
Apr 19, 2013	17.74	17.78	17.72	17.76	79,887	-0.06(-0.33%)
Apr 18, 2013	17.79	17.83	17.75	17.82	204,213	+0.03(+0.19%)
Apr 17, 2013	17.72	17.85	17.72	17.78	259,446	+0.04(+0.22%)
Apr 16, 2013	17.75	17.78	17.71	17.74	125,444	-0.06(-0.34%)
Apr 15, 2013	17.74	17.80	17.69	17.80	210,871	+0.04(+0.22%)
Apr 12, 2013	17.64	17.78	17.61	17.76	322,577	+0.22(+1.27%)
Apr 11, 2013	17.54	17.60	17.50	17.54	244,402	+0.06(+0.35%)
Apr 10, 2013	17.59	17.60	17.47	17.48	121,312	-0.12(-0.69%)
Apr 09, 2013	17.74	17.74	17.60	17.60	2,426,373	-0.13(-0.75%)
Apr 08, 2013	17.77	17.80	17.67	17.73	143,587	-0.02(-0.12%)
Apr 05, 2013	17.76	17.82	17.73	17.76	309,030	+0.23(+1.29%)
Apr 04, 2013	17.47	17.54	17.38	17.53	202,788	+0.13(+0.76%)
Apr 03, 2013	17.26	17.41	17.26	17.40	86,994	+0.19(+1.12%)
Apr 02, 2013	17.25	17.27	17.20	17.20	17,789	-0.03(-0.20%)

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.