Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	18.66	18.69	18.35	18.36	138,559	-0.30(-1.60%)
Jun 27, 2013	18.28	18.66	18.17	18.66	101,871	+0.44(+2.42%)
Jun 26, 2013	18.32	18.47	18.17	18.22	61,362	-0.01(-0.03%)
Jun 25, 2013	18.30	18.38	18.12	18.22	150,737	+0.08(+0.44%)
Jun 24, 2013	18.06	18.58	17.84	18.14	211,808	-0.14(-0.77%)
Jun 21, 2013	18.50	18.59	18.03	18.28	300,723	-0.01(-0.07%)
Jun 20, 2013	18.78	18.78	18.21	18.30	176,904	-0.63(-3.31%)
Jun 19, 2013	19.52	19.60	18.81	18.92	147,318	-0.55(-2.83%)
Jun 18, 2013	19.17	19.65	19.14	19.47	103,586	+0.37(+1.96%)
Jun 17, 2013	19.17	19.35	19.01	19.10	128,262	+0.01(+0.03%)
Jun 14, 2013	19.32	19.50	19.00	19.09	116,933	-0.25(-1.27%)
Jun 13, 2013	18.85	19.39	17.91	19.34	274,104	+0.29(+1.51%)
Jun 12, 2013	19.32	19.49	19.05	19.05	123,618	-0.30(-1.55%)
Jun 11, 2013	19.43	19.54	19.23	19.35	104,684	-0.22(-1.13%)
Jun 10, 2013	19.41	19.69	19.25	19.57	93,468	+0.24(+1.24%)
Jun 07, 2013	19.67	19.67	19.24	19.33	128,532	-0.26(-1.31%)
Jun 06, 2013	19.42	19.65	19.25	19.59	164,142	+0.10(+0.54%)
Jun 05, 2013	20.04	20.06	19.47	19.49	110,293	-0.50(-2.52%)
Jun 04, 2013	20.53	20.63	19.98	19.99	172,786	-0.59(-2.86%)
Jun 03, 2013	20.54	20.63	20.33	20.58	182,874	+0.13(+0.66%)
May 31, 2013	20.09	20.71	19.92	20.44	2,463,333	+0.48(+2.40%)
May 30, 2013	20.36	20.46	19.79	19.96	211,937	-0.40(-1.96%)
May 29, 2013	20.38	20.43	19.91	20.36	112,109	-0.14(-0.69%)
May 28, 2013	20.73	20.77	20.30	20.50	127,028	-0.02(-0.12%)
May 24, 2013	20.24	20.67	20.19	20.53	96,689	+0.17(+0.84%)
May 23, 2013	20.43	20.60	18.87	20.36	136,455	-0.25(-1.22%)
May 22, 2013	20.72	21.01	20.38	20.61	176,792	-0.15(-0.74%)
May 21, 2013	20.55	20.82	20.55	20.76	171,910	+0.15(+0.71%)
May 20, 2013	20.16	20.64	20.00	20.62	140,198	+0.46(+2.28%)
May 17, 2013	20.31	20.49	19.95	20.16	192,859	-0.06(-0.27%)
May 16, 2013	19.74	20.60	19.66	20.21	374,253	+0.59(+3.03%)
May 15, 2013	19.31	19.69	19.26	19.62	157,664	+0.42(+2.21%)
May 13, 2013	19.40	19.41	19.11	19.19	94,296	-0.17(-0.86%)
May 10, 2013	19.24	19.53	19.24	19.36	47,764	+0.04(+0.22%)
May 09, 2013	19.16	19.32	19.06	19.31	106,952	+0.07(+0.38%)
May 08, 2013	19.19	19.25	19.02	19.24	143,513	+0.06(+0.32%)
May 07, 2013	18.93	19.18	18.75	19.18	130,987	+0.31(+1.66%)
May 06, 2013	18.65	18.91	18.63	18.87	66,865	+0.25(+1.35%)
May 03, 2013	18.73	18.71	18.52	18.62	76,725	+0.08(+0.43%)
May 02, 2013	18.09	18.62	18.07	18.54	156,587	+0.50(+2.79%)
May 01, 2013	18.51	18.51	18.01	18.03	173,304	-0.41(-2.23%)
Apr 30, 2013	18.64	18.64	18.27	18.44	150,574	-0.04(-0.23%)
Apr 29, 2013	18.84	18.95	18.47	18.49	80,273	-0.28(-1.50%)
Apr 26, 2013	18.63	18.83	18.62	18.77	113,014	+0.15(+0.79%)
Apr 25, 2013	18.51	18.71	18.36	18.62	81,789	+0.11(+0.60%)
Apr 24, 2013	18.46	18.52	18.28	18.51	101,181	+0.10(+0.53%)
Apr 23, 2013	18.24	18.44	18.10	18.41	129,528	+0.28(+1.56%)
Apr 22, 2013	18.17	18.22	17.83	18.13	127,755	+0.07(+0.37%)
Apr 19, 2013	17.97	18.19	17.97	18.06	65,740	+0.07(+0.38%)
Apr 18, 2013	17.73	18.08	17.57	18.00	120,592	+0.36(+2.05%)
Apr 17, 2013	18.06	18.08	17.57	17.63	114,103	-0.41(-2.28%)
Apr 16, 2013	18.01	18.17	17.91	18.05	121,586	+0.13(+0.75%)
Apr 15, 2013	18.57	18.57	17.89	17.91	118,877	-0.66(-3.57%)
Apr 12, 2013	18.49	18.60	18.35	18.57	133,406	+0.10(+0.53%)
Apr 11, 2013	18.36	18.55	18.31	18.47	139,145	+0.23(+1.28%)
Apr 10, 2013	17.98	18.28	17.92	18.24	108,330	+0.28(+1.57%)
Apr 09, 2013	18.28	18.32	17.85	17.96	128,036	-0.36(-1.98%)
Apr 08, 2013	18.44	18.44	18.06	18.32	108,938	-0.06(-0.33%)
Apr 05, 2013	17.89	18.50	17.89	18.38	145,768	+0.35(+1.94%)
Apr 04, 2013	17.88	18.04	17.84	18.03	81,978	+0.18(+1.03%)
Apr 03, 2013	18.02	18.02	17.79	17.85	146,583	-0.21(-1.16%)
Apr 02, 2013	18.13	18.27	17.85	18.06	121,726	-0.01(-0.07%)

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.