Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	17.99	18.19	17.85	18.13	1,122,627	+0.11(+0.62%)
Jun 27, 2013	17.85	18.07	17.78	18.01	315,627	+0.31(+1.75%)
Jun 26, 2013	17.78	17.85	17.56	17.70	519,306	+0.05(+0.31%)
Jun 25, 2013	17.65	17.76	17.48	17.65	601,134	+0.18(+1.05%)
Jun 24, 2013	17.69	17.71	17.38	17.47	1,128,019	-0.23(-1.30%)
Jun 21, 2013	17.99	18.00	17.59	17.70	930,140	-0.23(-1.26%)
Jun 20, 2013	18.07	18.13	17.85	17.92	831,446	-0.39(-2.15%)
Jun 19, 2013	18.46	18.52	18.28	18.31	391,649	-0.14(-0.76%)
Jun 18, 2013	18.19	18.52	18.11	18.45	495,968	+0.27(+1.47%)
Jun 17, 2013	18.28	18.28	18.08	18.19	485,757	+0.12(+0.67%)
Jun 14, 2013	18.18	18.28	18.03	18.07	618,345	-0.10(-0.57%)
Jun 13, 2013	17.98	18.22	17.82	18.17	808,189	+0.19(+1.07%)
Jun 12, 2013	18.35	18.35	17.93	17.98	330,257	-0.24(-1.32%)
Jun 11, 2013	18.07	18.29	17.90	18.22	734,440	-0.18(-0.97%)
Jun 10, 2013	18.50	18.54	18.25	18.40	985,028	-0.06(-0.34%)
Jun 07, 2013	18.34	18.52	18.16	18.46	835,729	+0.24(+1.31%)
Jun 06, 2013	18.15	18.28	18.00	18.22	841,347	+0.05(+0.28%)
Jun 05, 2013	18.61	18.61	18.16	18.17	804,569	-0.53(-2.82%)
Jun 04, 2013	18.62	18.76	18.47	18.70	1,414,760	+0.08(+0.45%)
Jun 03, 2013	18.55	18.69	18.29	18.62	1,411,524	+0.13(+0.73%)
May 31, 2013	18.32	18.74	18.17	18.48	1,358,937	+0.06(+0.33%)
May 30, 2013	18.11	18.50	18.11	18.42	1,321,190	+0.34(+1.89%)
May 29, 2013	17.72	18.12	17.72	18.08	1,143,520	+0.17(+0.94%)
May 28, 2013	17.75	17.97	17.72	17.91	814,204	+0.42(+2.43%)
May 24, 2013	17.43	17.53	17.16	17.49	710,918	-0.03(-0.18%)
May 23, 2013	17.49	17.66	17.44	17.52	1,081,587	-0.18(-1.04%)
May 22, 2013	18.09	18.17	17.59	17.70	541,458	-0.39(-2.17%)
May 21, 2013	18.02	18.20	17.99	18.09	381,972	+0.07(+0.41%)
May 20, 2013	17.88	18.22	17.88	18.02	695,099	+0.10(+0.58%)
May 17, 2013	17.94	17.94	17.81	17.92	780,017	+0.09(+0.50%)
May 16, 2013	17.78	17.96	17.73	17.83	626,188	-0.01(-0.08%)
May 15, 2013	17.72	17.86	17.68	17.84	624,524	+0.24(+1.38%)
May 13, 2013	17.63	17.73	17.42	17.60	473,774	-0.11(-0.65%)
May 10, 2013	17.74	17.84	17.66	17.71	499,079	-0.03(-0.16%)
May 09, 2013	17.78	17.85	17.68	17.74	372,374	-0.04(-0.21%)
May 08, 2013	17.78	17.88	17.69	17.78	881,776	-0.06(-0.34%)
May 07, 2013	17.71	17.88	17.61	17.84	981,861	+0.20(+1.12%)
May 06, 2013	17.37	17.71	17.32	17.64	866,407	+0.25(+1.45%)
May 03, 2013	17.16	17.41	17.00	17.39	978,099	+0.39(+2.31%)
May 02, 2013	16.86	17.15	16.80	17.00	587,272	+0.21(+1.23%)
May 01, 2013	16.79	17.23	16.57	16.79	1,151,939	-0.57(-3.27%)
Apr 30, 2013	17.08	17.36	16.91	17.36	1,184,975	+0.23(+1.32%)
Apr 29, 2013	17.19	17.19	16.99	17.13	784,216	+0.06(+0.34%)
Apr 26, 2013	17.07	17.12	16.95	17.07	864,587	+0.01(+0.05%)
Apr 25, 2013	16.63	17.20	16.42	17.06	1,425,784	+0.95(+5.87%)
Apr 24, 2013	16.08	16.38	15.87	16.12	1,075,390	+0.15(+0.93%)
Apr 23, 2013	15.86	16.09	15.76	15.97	660,633	+0.22(+1.40%)
Apr 22, 2013	15.69	15.84	15.58	15.75	508,027	+0.10(+0.64%)
Apr 19, 2013	15.61	15.79	15.46	15.65	439,800	+0.07(+0.48%)
Apr 18, 2013	15.69	15.69	15.50	15.57	538,521	-0.05(-0.33%)
Apr 17, 2013	15.83	15.86	15.51	15.62	658,830	-0.34(-2.12%)
Apr 16, 2013	15.84	16.01	15.73	15.96	754,347	+0.28(+1.79%)
Apr 15, 2013	16.38	16.38	15.62	15.68	1,135,070	-0.80(-4.84%)
Apr 12, 2013	16.61	16.64	16.42	16.48	381,288	-0.22(-1.29%)
Apr 11, 2013	16.75	16.76	16.59	16.69	368,256	+0.06(+0.35%)
Apr 10, 2013	16.31	16.68	16.31	16.64	813,681	+0.37(+2.25%)
Apr 09, 2013	16.21	16.36	16.07	16.27	483,335	+0.14(+0.85%)
Apr 08, 2013	16.10	16.22	15.90	16.13	646,388	+0.02(+0.12%)
Apr 05, 2013	15.92	16.13	15.86	16.11	525,827	-0.09(-0.53%)
Apr 04, 2013	16.17	16.27	16.15	16.20	469,602	+0.06(+0.39%)
Apr 03, 2013	16.36	16.36	15.99	16.14	1,054,968	-0.19(-1.14%)
Apr 02, 2013	16.39	16.49	16.27	16.32	732,092	-0.04(-0.26%)

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.