Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	16.74	16.89	16.62	16.89	45,420	+0.33(+2.00%)
Jun 26, 2013	16.58	16.58	16.48	16.56	17,313	+0.13(+0.82%)
Jun 25, 2013	16.46	16.47	16.37	16.43	113,326	-0.00(-0.03%)
Jun 24, 2013	16.41	16.45	16.29	16.43	447,444	-0.07(-0.41%)
Jun 21, 2013	16.74	16.75	16.45	16.50	143,654	-0.19(-1.15%)
Jun 20, 2013	16.81	16.81	16.60	16.69	202,501	-0.32(-1.89%)
Jun 19, 2013	17.36	17.36	17.01	17.01	30,989	-0.29(-1.66%)
Jun 18, 2013	17.27	17.35	17.23	17.30	305,350	+0.02(+0.10%)
Jun 17, 2013	17.48	17.48	17.28	17.28	17,657	-0.12(-0.68%)
Jun 14, 2013	17.45	17.48	17.35	17.40	184,158	+0.07(+0.40%)
Jun 13, 2013	17.35	17.39	17.25	17.33	295,131	+0.07(+0.39%)
Jun 12, 2013	17.36	17.42	17.21	17.27	444,227	-0.12(-0.72%)
Jun 11, 2013	17.22	17.39	17.12	17.39	312,872	+0.06(+0.36%)
Jun 10, 2013	17.37	17.39	17.31	17.33	150,572	-0.17(-0.95%)
Jun 07, 2013	17.54	17.54	17.46	17.49	53,853	-0.07(-0.38%)
Jun 06, 2013	17.51	17.66	17.43	17.56	143,862	+0.04(+0.22%)
Jun 05, 2013	17.54	17.55	17.45	17.52	306,731	+0.03(+0.19%)
Jun 04, 2013	17.57	17.63	17.42	17.49	320,136	-0.15(-0.86%)
Jun 03, 2013	17.56	17.69	17.52	17.64	72,096	-0.04(-0.23%)
May 31, 2013	17.83	17.83	17.53	17.68	305,656	-0.17(-0.93%)
May 30, 2013	17.90	17.90	17.78	17.85	202,732	-0.06(-0.33%)
May 29, 2013	17.88	17.91	17.79	17.91	146,858	+0.14(+0.78%)
May 28, 2013	18.09	18.12	17.76	17.77	190,019	-0.41(-2.24%)
May 24, 2013	18.16	18.19	18.12	18.17	14,160	+0.07(+0.37%)
May 23, 2013	18.22	18.22	18.01	18.11	19,579	+0.02(+0.12%)
May 22, 2013	18.30	18.30	18.04	18.08	180,864	-0.17(-0.93%)
May 21, 2013	18.20	18.26	18.07	18.25	139,681	+0.14(+0.79%)
May 20, 2013	18.23	18.25	18.10	18.11	499,293	-0.08(-0.47%)
May 17, 2013	18.30	18.30	18.14	18.20	297,440	-0.15(-0.83%)
May 16, 2013	18.32	18.38	18.29	18.35	45,940	+0.13(+0.69%)
May 15, 2013	18.20	18.24	18.10	18.22	218,228	-0.02(-0.12%)
May 13, 2013	18.23	18.28	18.20	18.25	65,640	-0.04(-0.24%)
May 10, 2013	18.46	18.46	18.22	18.29	44,488	-0.15(-0.80%)
May 09, 2013	18.56	18.56	18.42	18.44	155,986	-0.10(-0.56%)
May 08, 2013	18.42	18.54	18.40	18.54	436,035	+0.13(+0.68%)
May 07, 2013	18.43	18.46	18.38	18.42	137,656	-0.04(-0.22%)
May 06, 2013	18.45	18.51	18.42	18.46	224,487	+0.01(+0.07%)
May 03, 2013	18.61	18.78	18.44	18.44	245,242	-0.34(-1.81%)
May 02, 2013	18.74	18.79	18.72	18.78	30,300	+0.02(+0.08%)
May 01, 2013	18.82	18.82	18.67	18.77	99,275	+0.05(+0.25%)
Apr 30, 2013	18.76	18.79	18.67	18.72	38,895	+0.01(+0.07%)
Apr 29, 2013	18.75	18.80	18.66	18.71	115,360	-0.02(-0.12%)
Apr 26, 2013	18.67	18.73	18.51	18.73	482,956	+0.13(+0.68%)
Apr 25, 2013	18.58	18.61	18.56	18.60	66,724	-0.05(-0.25%)
Apr 24, 2013	18.59	18.65	18.55	18.65	70,487	+0.02(+0.12%)
Apr 23, 2013	18.64	18.70	18.57	18.63	256,006	-0.01(-0.05%)
Apr 22, 2013	18.63	18.65	18.59	18.63	29,853	+0.04(+0.22%)
Apr 19, 2013	18.58	18.62	18.56	18.59	76,286	-0.06(-0.33%)
Apr 18, 2013	18.63	18.67	18.59	18.66	195,007	+0.04(+0.19%)
Apr 17, 2013	18.55	18.70	18.55	18.62	247,749	+0.04(+0.22%)
Apr 16, 2013	18.59	18.62	18.54	18.58	119,788	-0.06(-0.34%)
Apr 15, 2013	18.58	18.64	18.53	18.64	201,364	+0.04(+0.22%)
Apr 12, 2013	18.47	18.62	18.45	18.60	308,034	+0.23(+1.27%)
Apr 11, 2013	18.37	18.43	18.33	18.37	233,383	+0.06(+0.35%)
Apr 10, 2013	18.42	18.43	18.29	18.31	115,842	-0.13(-0.69%)
Apr 09, 2013	18.58	18.58	18.43	18.43	2,316,981	-0.14(-0.75%)
Apr 08, 2013	18.61	18.64	18.51	18.57	137,113	-0.02(-0.12%)
Apr 05, 2013	18.59	18.66	18.57	18.59	295,098	+0.24(+1.29%)
Apr 04, 2013	18.29	18.37	18.20	18.36	193,646	+0.14(+0.76%)
Apr 03, 2013	18.08	18.23	18.08	18.22	83,072	+0.20(+1.12%)
Apr 02, 2013	18.06	18.08	18.02	18.02	16,987	-0.04(-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.