Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	15.91	15.95	15.76	15.95	259,722	+0.01(+0.06%)
Jun 27, 2013	15.76	15.97	15.69	15.94	360,658	+0.19(+1.21%)
Jun 26, 2013	15.33	15.77	15.30	15.75	649,781	+0.53(+3.48%)
Jun 25, 2013	15.32	15.35	15.08	15.22	646,751	-0.07(-0.46%)
Jun 24, 2013	15.40	15.44	15.14	15.29	478,073	-0.27(-1.74%)
Jun 21, 2013	15.50	15.58	15.41	15.56	347,101	+0.11(+0.71%)
Jun 20, 2013	15.44	15.66	15.34	15.45	771,327	-0.05(-0.32%)
Jun 19, 2013	15.79	15.81	15.50	15.50	309,814	-0.26(-1.65%)
Jun 18, 2013	15.84	15.84	15.63	15.76	504,125	-0.04(-0.25%)
Jun 17, 2013	16.15	16.16	15.72	15.80	513,186	-0.24(-1.50%)
Jun 14, 2013	15.78	16.10	15.63	16.04	517,933	+0.32(+2.04%)
Jun 13, 2013	15.38	15.75	15.16	15.72	684,017	+0.31(+2.01%)
Jun 12, 2013	15.70	15.71	15.22	15.41	707,332	-0.26(-1.66%)
Jun 11, 2013	15.70	15.70	15.51	15.67	584,199	-0.19(-1.20%)
Jun 10, 2013	16.24	16.24	15.84	15.86	595,441	-0.32(-1.98%)
Jun 07, 2013	16.37	16.39	16.11	16.18	370,990	-0.22(-1.34%)
Jun 06, 2013	16.14	16.54	16.07	16.40	377,723	+0.32(+1.99%)
Jun 05, 2013	16.18	16.23	16.01	16.08	402,039	-0.04(-0.25%)
Jun 04, 2013	16.08	16.15	15.10	16.12	872,010	-0.02(-0.12%)
Jun 03, 2013	16.63	16.69	16.05	16.14	642,380	-0.57(-3.41%)
May 31, 2013	16.91	17.00	16.61	16.71	430,668	-0.27(-1.59%)
May 30, 2013	16.78	17.05	16.78	16.98	356,964	+0.18(+1.07%)
May 29, 2013	17.11	17.19	16.66	16.80	615,809	-0.38(-2.21%)
May 28, 2013	17.52	17.52	17.08	17.18	363,308	-0.32(-1.83%)
May 24, 2013	17.52	17.53	17.35	17.50	212,720	+0.02(+0.11%)
May 23, 2013	17.51	17.60	17.40	17.48	333,371	-0.06(-0.34%)
May 22, 2013	17.66	17.68	17.51	17.54	302,687	-0.13(-0.74%)
May 21, 2013	17.63	17.68	17.57	17.67	222,195	+0.05(+0.28%)
May 20, 2013	17.53	17.64	17.50	17.62	397,097	+0.12(+0.69%)
May 17, 2013	17.64	17.66	17.43	17.50	251,741	-0.16(-0.91%)
May 16, 2013	17.63	17.66	17.56	17.66	207,946	+0.05(+0.28%)
May 15, 2013	17.55	17.65	17.46	17.61	271,152	+0.02(+0.11%)
May 13, 2013	17.50	17.70	17.37	17.59	534,461	+0.11(+0.63%)
May 10, 2013	17.34	17.48	17.30	17.48	270,837	+0.18(+1.04%)
May 09, 2013	17.45	17.45	17.23	17.30	347,548	-0.22(-1.26%)
May 08, 2013	17.35	17.52	17.28	17.52	459,027	+0.13(+0.75%)
May 07, 2013	17.47	17.51	17.33	17.39	331,261	-0.08(-0.46%)
May 06, 2013	17.52	17.55	17.40	17.47	266,224	+0.00(+0.00%)
May 03, 2013	17.52	17.48	17.37	17.47	243,864	-0.01(-0.06%)
May 02, 2013	17.53	17.57	17.41	17.48	253,723	+0.02(+0.11%)
May 01, 2013	17.54	17.58	17.46	17.46	227,635	-0.03(-0.17%)
Apr 30, 2013	17.51	17.55	17.45	17.49	318,584	-0.05(-0.29%)
Apr 29, 2013	17.54	17.60	17.47	17.54	257,064	-0.01(-0.06%)
Apr 26, 2013	17.48	17.55	17.45	17.55	273,498	+0.10(+0.57%)
Apr 25, 2013	17.59	17.59	17.42	17.45	282,269	-0.12(-0.68%)
Apr 24, 2013	17.48	17.57	17.48	17.57	225,801	+0.06(+0.34%)
Apr 23, 2013	17.47	17.51	17.42	17.51	288,753	+0.10(+0.57%)
Apr 22, 2013	17.50	17.52	17.40	17.41	252,427	-0.09(-0.51%)
Apr 19, 2013	17.54	17.55	17.41	17.50	208,655	-0.03(-0.17%)
Apr 18, 2013	17.48	17.53	17.40	17.53	285,200	+0.08(+0.46%)
Apr 17, 2013	17.31	17.45	17.31	17.45	305,270	+0.11(+0.63%)
Apr 16, 2013	17.28	17.34	17.23	17.34	222,299	+0.07(+0.41%)
Apr 15, 2013	17.21	17.28	17.21	17.27	232,786	+0.09(+0.52%)
Apr 12, 2013	17.29	17.32	17.15	17.18	226,916	-0.04(-0.23%)
Apr 11, 2013	17.25	17.33	17.17	17.22	274,451	+0.06(+0.35%)
Apr 10, 2013	17.03	17.21	17.00	17.16	254,300	+0.08(+0.47%)
Apr 09, 2013	17.14	17.16	17.00	17.08	274,384	-0.01(-0.06%)
Apr 08, 2013	17.14	17.28	17.07	17.09	230,987	-0.10(-0.58%)
Apr 05, 2013	17.16	17.19	17.04	17.19	224,202	+0.07(+0.41%)
Apr 04, 2013	17.21	17.25	17.03	17.12	290,362	-0.07(-0.41%)
Apr 03, 2013	17.15	17.19	17.05	17.19	351,863	-0.02(-0.12%)
Apr 02, 2013	17.18	17.33	17.16	17.21	220,078	+0.02(+0.12%)

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.