Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	16.49	16.60	16.41	16.41	2,839,424	-0.07(-0.44%)
Jun 27, 2013	16.71	16.85	16.47	16.48	0	-0.15(-0.92%)
Jun 26, 2013	17.11	17.24	16.62	16.64	0	-0.31(-1.85%)
Jun 25, 2013	16.61	17.02	16.56	16.95	0	+0.53(+3.25%)
Jun 24, 2013	16.41	16.69	16.08	16.42	0	-0.16(-0.97%)
Jun 21, 2013	16.87	16.98	16.54	16.58	3,795,073	-0.20(-1.21%)
Jun 20, 2013	17.21	17.39	16.75	16.78	0	-0.68(-3.89%)
Jun 19, 2013	17.62	17.95	17.40	17.46	0	-0.38(-2.14%)
Jun 18, 2013	18.02	18.15	17.84	17.84	0	-0.30(-1.64%)
Jun 17, 2013	17.57	18.47	17.57	18.14	0	+0.70(+3.99%)
Jun 14, 2013	17.65	17.82	17.42	17.44	0	-0.13(-0.72%)
Jun 13, 2013	16.98	17.65	16.94	17.57	1,471,030	+0.56(+3.29%)
Jun 12, 2013	17.40	17.44	16.98	17.01	1,793,562	-0.15(-0.89%)
Jun 11, 2013	17.37	17.40	17.07	17.16	0	-0.46(-2.59%)
Jun 10, 2013	17.86	18.09	17.54	17.62	0	-0.22(-1.23%)
Jun 07, 2013	17.80	17.96	17.60	17.84	0	+0.14(+0.76%)
Jun 06, 2013	17.88	18.09	17.55	17.70	0	-0.27(-1.51%)
Jun 05, 2013	18.01	18.21	17.81	17.98	0	-0.09(-0.51%)
Jun 04, 2013	18.09	18.28	17.93	18.07	0	-0.02(-0.09%)
Jun 03, 2013	17.89	18.09	17.60	18.09	2,297,115	+0.31(+1.76%)
May 31, 2013	18.09	18.19	17.77	17.77	1,661,670	-0.39(-2.14%)
May 30, 2013	18.16	18.31	17.90	18.16	0	-0.06(-0.32%)
May 29, 2013	18.32	18.47	18.06	18.22	2,594,744	-0.18(-0.97%)
May 28, 2013	18.64	18.81	18.28	18.40	2,753,571	-0.01(-0.05%)
May 24, 2013	18.41	18.50	18.09	18.41	0	-0.16(-0.87%)
May 23, 2013	18.28	18.60	17.91	18.57	0	-0.31(-1.66%)
May 22, 2013	19.45	19.48	18.71	18.88	0	-0.59(-3.04%)
May 21, 2013	19.57	19.70	19.32	19.47	0	-0.15(-0.78%)
May 20, 2013	19.38	19.63	19.18	19.62	0	+0.24(+1.22%)
May 17, 2013	18.91	19.45	18.85	19.39	0	+0.62(+3.29%)
May 16, 2013	18.79	19.05	18.60	18.77	2,295,143	-0.02(-0.09%)
May 15, 2013	19.00	19.17	18.66	18.79	0	-0.24(-1.25%)
May 13, 2013	19.07	19.24	18.94	19.02	0	-0.03(-0.18%)
May 10, 2013	18.96	19.17	18.86	19.06	0	-0.11(-0.57%)
May 09, 2013	19.06	19.31	18.85	19.17	0	+0.04(+0.22%)
May 08, 2013	18.69	19.13	18.63	19.13	0	+0.31(+1.66%)
May 07, 2013	18.67	19.00	18.60	18.81	0	+0.21(+1.14%)
May 06, 2013	18.33	18.79	18.30	18.60	0	+0.36(+1.95%)
May 03, 2013	18.08	18.36	17.95	18.25	0	+0.30(+1.65%)
May 02, 2013	17.65	18.06	17.65	17.95	0	+0.31(+1.77%)
May 01, 2013	17.68	17.83	17.36	17.64	0	-0.20(-1.14%)
Apr 30, 2013	17.81	18.04	17.67	17.84	0	-0.09(-0.52%)
Apr 29, 2013	17.87	18.17	17.62	17.93	3,408,608	+0.00(+0.00%)
Apr 26, 2013	18.20	18.36	17.72	17.93	5,361,758	-0.42(-2.30%)
Apr 25, 2013	20.03	20.12	18.27	18.36	8,244,067	-1.42(-7.17%)
Apr 24, 2013	19.80	20.09	19.74	19.77	5,469,799	+0.07(+0.36%)
Apr 23, 2013	19.56	19.70	19.26	19.70	4,474,143	+0.35(+1.79%)
Apr 22, 2013	19.19	19.47	18.92	19.35	2,569,788	+0.34(+1.80%)
Apr 19, 2013	19.14	19.31	18.73	19.01	3,250,956	+0.06(+0.34%)
Apr 18, 2013	18.92	19.07	18.47	18.95	5,527,083	+0.13(+0.70%)
Apr 17, 2013	19.35	19.35	18.23	18.82	5,662,686	-0.65(-3.32%)
Apr 16, 2013	19.57	19.74	19.09	19.46	5,142,984	+0.15(+0.79%)
Apr 15, 2013	20.28	20.29	19.27	19.31	3,880,880	-1.21(-5.89%)
Apr 12, 2013	20.67	20.87	20.19	20.52	2,910,604	-0.44(-2.10%)
Apr 11, 2013	20.46	21.25	20.28	20.96	5,244,624	+0.42(+2.06%)
Apr 10, 2013	19.95	20.63	19.91	20.54	3,351,570	+0.60(+3.01%)
Apr 09, 2013	19.84	20.00	19.51	19.94	2,681,394	+0.20(+1.03%)
Apr 08, 2013	19.71	19.98	19.54	19.73	2,935,870	-0.02(-0.09%)
Apr 05, 2013	18.79	19.80	18.72	19.75	4,680,004	+0.71(+3.73%)
Apr 04, 2013	18.95	19.16	18.67	19.04	3,367,793	+0.09(+0.49%)
Apr 03, 2013	19.62	19.62	18.59	18.95	4,265,084	-0.49(-2.55%)
Apr 02, 2013	19.73	19.74	19.21	19.44	4,167,298	+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.