Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	15.11	15.31	14.95	15.03	544,806	+0.12(+0.81%)
Jun 26, 2013	14.59	14.98	14.55	14.91	175,869	+0.40(+2.78%)
Jun 25, 2013	14.81	14.87	14.40	14.50	123,354	-0.21(-1.46%)
Jun 24, 2013	14.70	14.95	14.24	14.72	235,234	-0.12(-0.81%)
Jun 21, 2013	15.18	15.40	14.84	14.84	265,451	-0.33(-2.15%)
Jun 20, 2013	15.34	15.40	15.10	15.16	133,053	-0.16(-1.06%)
Jun 19, 2013	15.47	15.59	15.31	15.33	100,678	-0.17(-1.11%)
Jun 18, 2013	15.54	15.67	15.35	15.50	114,468	-0.08(-0.50%)
Jun 17, 2013	15.80	15.80	15.49	15.58	114,175	-0.20(-1.25%)
Jun 14, 2013	15.77	15.89	15.71	15.77	50,757	+0.02(+0.11%)
Jun 13, 2013	15.66	15.85	15.29	15.76	391,549	+0.07(+0.44%)
Jun 12, 2013	15.76	15.81	15.67	15.69	63,901	-0.05(-0.33%)
Jun 11, 2013	15.66	15.83	15.59	15.74	67,977	-0.06(-0.38%)
Jun 10, 2013	15.75	15.80	15.56	15.80	586,618	+0.14(+0.88%)
Jun 07, 2013	15.75	15.75	15.61	15.66	96,052	+0.00(+0.00%)
Jun 06, 2013	15.76	15.79	15.52	15.66	79,749	-0.04(-0.27%)
Jun 05, 2013	15.84	15.95	15.63	15.71	77,951	-0.21(-1.35%)
Jun 04, 2013	16.14	16.14	15.85	15.92	84,147	-0.15(-0.91%)
Jun 03, 2013	16.28	16.35	15.94	16.07	105,493	-0.22(-1.37%)
May 31, 2013	16.45	16.45	16.21	16.29	102,223	-0.21(-1.25%)
May 30, 2013	16.69	16.83	16.44	16.50	103,535	-0.19(-1.13%)
May 29, 2013	16.72	16.93	16.51	16.68	82,986	-0.07(-0.41%)
May 28, 2013	16.67	16.95	16.63	16.75	274,981	+0.33(+2.04%)
May 24, 2013	16.50	16.71	16.32	16.42	1,348,204	-0.06(-0.36%)
May 23, 2013	16.20	16.53	16.20	16.48	118,032	+0.21(+1.27%)
May 22, 2013	16.04	16.52	16.04	16.27	117,583	+0.19(+1.18%)
May 21, 2013	16.26	16.38	15.94	16.08	88,490	-0.23(-1.42%)
May 20, 2013	16.38	16.44	16.23	16.32	115,821	-0.06(-0.37%)
May 17, 2013	16.10	16.47	16.10	16.38	52,447	+0.34(+2.14%)
May 16, 2013	16.05	16.19	15.97	16.03	56,540	-0.07(-0.43%)
May 15, 2013	15.99	16.31	15.94	16.10	89,985	+0.19(+1.19%)
May 13, 2013	15.77	15.92	15.74	15.91	86,388	+0.15(+0.98%)
May 10, 2013	15.73	15.78	15.56	15.76	83,923	+0.01(+0.05%)
May 09, 2013	15.23	15.75	15.11	15.75	86,740	+0.46(+2.98%)
May 08, 2013	15.46	15.46	15.13	15.29	177,580	-0.58(-3.68%)
May 07, 2013	15.94	16.04	15.57	15.88	74,891	+0.01(+0.05%)
May 06, 2013	15.52	15.89	15.52	15.87	69,260	+0.42(+2.72%)
May 03, 2013	15.30	15.66	15.21	15.45	274,302	+0.32(+2.10%)
May 02, 2013	15.04	15.27	14.94	15.13	45,228	+0.10(+0.69%)
May 01, 2013	15.20	15.33	14.85	15.03	130,690	-0.27(-1.74%)
Apr 30, 2013	15.04	15.32	14.98	15.29	55,479	+0.21(+1.42%)
Apr 29, 2013	15.02	15.17	14.98	15.08	28,026	+0.12(+0.80%)
Apr 26, 2013	15.29	15.29	14.84	14.96	88,065	-0.36(-2.35%)
Apr 25, 2013	15.27	15.44	15.22	15.32	74,650	+0.05(+0.34%)
Apr 24, 2013	15.10	15.28	15.04	15.27	49,667	+0.13(+0.85%)
Apr 23, 2013	14.93	15.14	14.82	15.14	36,740	+0.30(+2.03%)
Apr 22, 2013	14.91	14.98	14.77	14.84	60,578	-0.14(-0.92%)
Apr 19, 2013	14.99	15.02	14.82	14.98	75,753	-0.02(-0.11%)
Apr 18, 2013	15.03	15.06	14.96	14.99	114,939	+0.01(+0.06%)
Apr 17, 2013	14.94	15.10	14.89	14.98	185,707	-0.01(-0.06%)
Apr 16, 2013	14.95	15.03	14.77	14.99	86,628	+0.09(+0.63%)
Apr 15, 2013	15.24	15.26	14.82	14.90	254,934	-0.36(-2.36%)
Apr 12, 2013	15.03	15.37	15.03	15.26	128,115	+0.21(+1.37%)
Apr 11, 2013	15.41	15.44	14.78	15.05	250,707	-0.39(-2.56%)
Apr 10, 2013	15.44	15.61	15.28	15.45	115,834	-0.01(-0.06%)
Apr 09, 2013	15.46	15.53	15.40	15.46	114,451	+0.12(+0.78%)
Apr 08, 2013	15.29	15.37	14.99	15.34	144,798	-0.03(-0.22%)
Apr 05, 2013	15.03	15.40	14.95	15.37	97,754	+0.13(+0.85%)
Apr 04, 2013	15.05	15.25	14.94	15.24	122,019	+0.19(+1.25%)
Apr 03, 2013	15.61	15.61	14.94	15.05	139,953	-0.52(-3.31%)
Apr 02, 2013	15.53	15.73	15.41	15.57	179,694	+0.09(+0.55%)

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.