Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	16.20	16.34	16.02	16.26	848,218	+0.06(+0.36%)
Jun 27, 2013	16.10	16.33	16.07	16.20	634,889	+0.16(+1.01%)
Jun 26, 2013	16.08	16.17	15.92	16.04	823,674	+0.10(+0.64%)
Jun 25, 2013	15.86	16.02	15.71	15.94	567,722	+0.16(+1.02%)
Jun 24, 2013	15.64	15.98	15.47	15.77	649,190	+0.04(+0.28%)
Jun 21, 2013	15.71	15.83	15.51	15.73	1,008,865	+0.09(+0.56%)
Jun 20, 2013	15.94	15.99	15.55	15.64	754,984	-0.48(-2.95%)
Jun 19, 2013	16.49	16.57	16.12	16.12	457,874	-0.40(-2.40%)
Jun 18, 2013	16.32	16.52	16.21	16.51	497,889	+0.27(+1.67%)
Jun 17, 2013	16.39	16.43	16.20	16.24	531,143	-0.03(-0.18%)
Jun 14, 2013	16.16	16.36	16.14	16.27	621,556	+0.13(+0.82%)
Jun 13, 2013	16.05	16.23	15.88	16.14	820,517	+0.07(+0.41%)
Jun 12, 2013	16.42	16.46	16.03	16.07	518,588	-0.22(-1.35%)
Jun 11, 2013	16.28	16.50	16.14	16.29	418,434	-0.14(-0.85%)
Jun 10, 2013	16.46	16.56	16.26	16.43	645,571	+0.05(+0.31%)
Jun 07, 2013	16.62	16.78	16.29	16.38	927,665	+0.26(+1.59%)
Jun 06, 2013	15.81	16.13	15.58	16.13	887,929	+0.32(+1.99%)
Jun 05, 2013	15.99	16.03	15.80	15.81	585,367	-0.24(-1.51%)
Jun 04, 2013	16.35	16.40	15.99	16.05	660,102	-0.32(-1.93%)
Jun 03, 2013	16.42	16.46	16.21	16.37	868,026	-0.06(-0.36%)
May 31, 2013	16.40	16.75	16.40	16.43	588,325	-0.04(-0.27%)
May 30, 2013	16.35	16.81	16.35	16.47	853,679	+0.27(+1.67%)
May 29, 2013	16.36	16.36	15.95	16.20	774,787	-0.26(-1.60%)
May 28, 2013	16.54	16.83	16.43	16.46	825,199	-0.04(-0.22%)
May 24, 2013	16.48	16.56	16.38	16.50	926,599	-0.06(-0.35%)
May 23, 2013	16.57	16.66	16.36	16.56	1,095,418	-0.15(-0.92%)
May 22, 2013	17.03	17.26	16.67	16.71	630,855	-0.31(-1.81%)
May 21, 2013	16.79	17.02	16.78	17.02	717,018	+0.22(+1.31%)
May 20, 2013	16.95	17.03	16.80	16.80	695,698	-0.21(-1.21%)
May 17, 2013	17.01	17.09	16.84	17.01	693,211	+0.10(+0.61%)
May 16, 2013	17.10	17.14	16.84	16.90	501,459	-0.26(-1.54%)
May 15, 2013	16.95	17.29	16.93	17.17	611,631	+0.51(+3.03%)
May 13, 2013	16.66	16.73	16.56	16.66	271,547	-0.09(-0.52%)
May 10, 2013	16.73	16.76	16.55	16.75	632,457	+0.04(+0.22%)
May 09, 2013	17.11	17.18	16.65	16.71	775,768	-0.42(-2.48%)
May 08, 2013	17.29	17.29	16.98	17.14	691,162	-0.18(-1.06%)
May 07, 2013	17.20	17.34	17.14	17.32	495,398	+0.17(+0.98%)
May 06, 2013	17.50	17.52	17.02	17.15	716,035	-0.31(-1.80%)
May 03, 2013	17.36	17.58	17.20	17.47	599,698	+0.27(+1.58%)
May 02, 2013	17.25	17.33	17.09	17.20	553,798	+0.01(+0.04%)
May 01, 2013	17.58	17.58	17.18	17.19	731,996	-0.40(-2.29%)
Apr 30, 2013	17.43	17.59	17.30	17.59	635,875	+0.17(+0.97%)
Apr 29, 2013	17.27	17.52	17.25	17.42	830,807	+0.18(+1.06%)
Apr 26, 2013	17.23	17.33	17.20	17.24	383,461	-0.09(-0.51%)
Apr 25, 2013	17.51	17.51	17.32	17.33	401,871	-0.13(-0.76%)
Apr 24, 2013	17.44	17.52	17.31	17.46	305,790	+0.04(+0.25%)
Apr 23, 2013	17.34	17.42	17.18	17.42	576,230	+0.18(+1.06%)
Apr 22, 2013	17.24	17.36	17.01	17.23	522,071	+0.03(+0.17%)
Apr 19, 2013	16.85	17.20	16.83	17.20	425,313	+0.36(+2.13%)
Apr 18, 2013	16.82	16.91	16.71	16.84	686,515	+0.06(+0.35%)
Apr 17, 2013	16.87	16.91	16.59	16.79	671,199	-0.17(-1.02%)
Apr 16, 2013	16.87	16.97	16.71	16.96	618,580	+0.17(+1.00%)
Apr 15, 2013	17.20	17.20	16.78	16.79	861,229	-0.45(-2.62%)
Apr 12, 2013	17.15	17.32	17.14	17.24	454,965	+0.03(+0.17%)
Apr 11, 2013	17.18	17.23	17.10	17.21	514,395	+0.07(+0.42%)
Apr 10, 2013	16.91	17.18	16.87	17.14	622,873	+0.27(+1.60%)
Apr 09, 2013	17.02	17.06	16.86	16.87	398,965	-0.16(-0.94%)
Apr 08, 2013	16.83	17.04	16.74	17.03	407,628	+0.22(+1.30%)
Apr 05, 2013	16.66	16.84	16.66	16.81	394,470	-0.07(-0.39%)
Apr 04, 2013	16.67	16.89	16.61	16.88	599,947	+0.22(+1.31%)
Apr 03, 2013	16.81	16.81	16.62	16.66	595,472	-0.08(-0.48%)
Apr 02, 2013	16.87	16.92	16.68	16.74	592,060	-0.10(-0.60%)

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.