Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	16.06	16.20	15.94	16.20	47,357	+0.32(+2.00%)
Jun 26, 2013	15.90	15.90	15.81	15.88	18,051	+0.13(+0.82%)
Jun 25, 2013	15.79	15.79	15.70	15.76	118,159	-0.00(-0.03%)
Jun 24, 2013	15.73	15.77	15.62	15.76	466,527	-0.06(-0.41%)
Jun 21, 2013	16.06	16.06	15.78	15.82	149,780	-0.18(-1.15%)
Jun 20, 2013	16.12	16.12	15.92	16.01	211,138	-0.31(-1.89%)
Jun 19, 2013	16.65	16.65	16.31	16.32	32,310	-0.27(-1.66%)
Jun 18, 2013	16.56	16.64	16.52	16.59	318,373	+0.02(+0.10%)
Jun 17, 2013	16.76	16.76	16.57	16.58	18,410	-0.11(-0.68%)
Jun 14, 2013	16.73	16.76	16.64	16.69	192,012	+0.07(+0.40%)
Jun 13, 2013	16.64	16.68	16.54	16.62	307,718	+0.06(+0.39%)
Jun 12, 2013	16.65	16.70	16.51	16.56	463,172	-0.12(-0.72%)
Jun 11, 2013	16.52	16.68	16.42	16.68	326,215	+0.06(+0.36%)
Jun 10, 2013	16.66	16.68	16.60	16.62	156,994	-0.16(-0.95%)
Jun 07, 2013	16.82	16.82	16.75	16.78	56,150	-0.06(-0.38%)
Jun 06, 2013	16.79	16.94	16.72	16.84	149,997	+0.04(+0.22%)
Jun 05, 2013	16.82	16.83	16.74	16.81	319,812	+0.03(+0.19%)
Jun 04, 2013	16.85	16.91	16.71	16.77	333,789	-0.15(-0.86%)
Jun 03, 2013	16.84	16.97	16.80	16.92	75,171	-0.04(-0.23%)
May 31, 2013	17.10	17.10	16.82	16.96	318,692	-0.16(-0.93%)
May 30, 2013	17.17	17.17	17.05	17.12	211,378	-0.06(-0.32%)
May 29, 2013	17.15	17.17	17.06	17.17	153,121	+0.13(+0.78%)
May 28, 2013	17.35	17.38	17.03	17.04	198,123	-0.39(-2.24%)
May 24, 2013	17.42	17.44	17.37	17.43	14,764	+0.06(+0.37%)
May 23, 2013	17.47	17.47	17.27	17.37	20,414	+0.02(+0.12%)
May 22, 2013	17.55	17.55	17.30	17.34	188,577	-0.16(-0.93%)
May 21, 2013	17.45	17.52	17.33	17.51	145,638	+0.14(+0.79%)
May 20, 2013	17.48	17.50	17.36	17.37	520,587	-0.08(-0.47%)
May 17, 2013	17.55	17.55	17.40	17.45	310,125	-0.15(-0.83%)
May 16, 2013	17.57	17.63	17.54	17.60	47,899	+0.12(+0.69%)
May 15, 2013	17.46	17.49	17.36	17.48	227,535	-0.02(-0.12%)
May 13, 2013	17.48	17.53	17.45	17.50	68,440	-0.04(-0.24%)
May 10, 2013	17.70	17.70	17.47	17.54	46,385	-0.14(-0.80%)
May 09, 2013	17.80	17.80	17.67	17.68	162,639	-0.10(-0.56%)
May 08, 2013	17.66	17.78	17.65	17.78	454,631	+0.12(+0.68%)
May 07, 2013	17.68	17.70	17.63	17.66	143,527	-0.04(-0.22%)
May 06, 2013	17.69	17.75	17.66	17.70	234,061	+0.01(+0.07%)
May 03, 2013	17.85	18.01	17.69	17.69	255,701	-0.33(-1.81%)
May 02, 2013	17.98	18.02	17.95	18.01	31,593	+0.02(+0.08%)
May 01, 2013	18.05	18.05	17.90	18.00	103,509	+0.05(+0.25%)
Apr 30, 2013	17.99	18.02	17.90	17.95	40,553	+0.01(+0.07%)
Apr 29, 2013	17.98	18.03	17.90	17.94	120,279	-0.02(-0.12%)
Apr 26, 2013	17.90	17.96	17.75	17.96	503,554	+0.12(+0.68%)
Apr 25, 2013	17.82	17.85	17.80	17.84	69,570	-0.05(-0.25%)
Apr 24, 2013	17.83	17.89	17.79	17.89	73,493	+0.02(+0.12%)
Apr 23, 2013	17.88	17.94	17.81	17.86	266,924	-0.01(-0.05%)
Apr 22, 2013	17.87	17.89	17.83	17.87	31,127	+0.04(+0.22%)
Apr 19, 2013	17.82	17.86	17.80	17.83	79,539	-0.06(-0.33%)
Apr 18, 2013	17.87	17.91	17.82	17.89	203,323	+0.03(+0.19%)
Apr 17, 2013	17.79	17.93	17.79	17.86	258,315	+0.04(+0.22%)
Apr 16, 2013	17.83	17.86	17.79	17.82	124,897	-0.06(-0.34%)
Apr 15, 2013	17.82	17.88	17.77	17.88	209,952	+0.04(+0.22%)
Apr 12, 2013	17.71	17.86	17.69	17.84	321,171	+0.22(+1.27%)
Apr 11, 2013	17.61	17.68	17.58	17.62	243,337	+0.06(+0.35%)
Apr 10, 2013	17.67	17.68	17.55	17.56	120,783	-0.12(-0.69%)
Apr 09, 2013	17.82	17.82	17.68	17.68	2,415,796	-0.13(-0.75%)
Apr 08, 2013	17.85	17.88	17.75	17.81	142,961	-0.02(-0.12%)
Apr 05, 2013	17.83	17.89	17.81	17.83	307,683	+0.23(+1.29%)
Apr 04, 2013	17.55	17.61	17.46	17.61	201,904	+0.13(+0.76%)
Apr 03, 2013	17.34	17.49	17.34	17.47	86,615	+0.19(+1.12%)
Apr 02, 2013	17.32	17.34	17.28	17.28	17,711	-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.