Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	15.18	15.25	15.10	15.10	348,498	-0.11(-0.70%)
Jun 27, 2013	15.07	15.25	15.00	15.20	0	+0.26(+1.77%)
Jun 26, 2013	15.12	15.20	14.94	14.94	0	-0.11(-0.71%)
Jun 25, 2013	14.97	15.11	14.78	15.05	0	+0.25(+1.69%)
Jun 24, 2013	14.78	14.96	14.69	14.80	0	-0.13(-0.86%)
Jun 21, 2013	14.85	15.00	14.71	14.93	1,028,754	+0.14(+0.97%)
Jun 20, 2013	14.48	14.93	14.48	14.78	0	+0.10(+0.68%)
Jun 19, 2013	14.80	14.87	14.65	14.68	0	-0.09(-0.63%)
Jun 18, 2013	14.49	14.85	14.43	14.78	0	+0.35(+2.42%)
Jun 17, 2013	14.53	14.64	14.19	14.43	0	+0.14(+0.95%)
Jun 14, 2013	14.56	14.56	14.27	14.29	0	-0.26(-1.76%)
Jun 13, 2013	14.26	14.58	14.25	14.55	128,394	+0.26(+1.80%)
Jun 12, 2013	14.55	14.60	14.26	14.29	69,303	-0.12(-0.84%)
Jun 11, 2013	14.48	14.66	14.36	14.41	0	-0.26(-1.75%)
Jun 10, 2013	14.52	14.68	14.49	14.67	0	+0.18(+1.23%)
Jun 07, 2013	14.46	14.55	14.40	14.49	0	+0.07(+0.49%)
Jun 06, 2013	14.28	14.42	14.21	14.42	88,835	+0.11(+0.75%)
Jun 05, 2013	14.36	14.54	14.27	14.31	0	-0.09(-0.64%)
Jun 04, 2013	14.53	14.55	14.23	14.41	0	-0.06(-0.44%)
Jun 03, 2013	14.26	14.51	14.19	14.47	304,817	+0.29(+2.06%)
May 31, 2013	14.36	14.40	14.16	14.18	85,586	-0.29(-2.02%)
May 30, 2013	14.37	14.50	14.37	14.47	41,247	+0.08(+0.55%)
May 29, 2013	14.55	14.55	14.31	14.39	50,963	-0.21(-1.42%)
May 28, 2013	14.50	14.75	14.44	14.60	131,770	+0.20(+1.37%)
May 24, 2013	14.26	14.40	14.17	14.40	0	+0.11(+0.74%)
May 23, 2013	14.26	14.34	14.15	14.29	0	-0.04(-0.30%)
May 22, 2013	14.59	14.75	14.24	14.34	0	-0.28(-1.93%)
May 21, 2013	14.51	14.65	14.43	14.62	0	+0.07(+0.49%)
May 20, 2013	14.43	14.66	14.41	14.55	0	+0.05(+0.34%)
May 17, 2013	14.39	14.51	14.36	14.50	0	+0.13(+0.88%)
May 16, 2013	14.29	14.40	14.27	14.37	100,614	+0.06(+0.44%)
May 15, 2013	14.30	14.39	14.17	14.31	0	+0.09(+0.65%)
May 13, 2013	14.25	14.26	14.16	14.22	0	-0.04(-0.25%)
May 10, 2013	14.32	14.32	14.20	14.25	0	+0.01(+0.05%)
May 09, 2013	14.38	14.38	14.23	14.24	0	-0.17(-1.18%)
May 08, 2013	14.34	14.43	14.14	14.41	0	+0.05(+0.34%)
May 07, 2013	14.17	14.36	14.08	14.36	0	+0.18(+1.24%)
May 06, 2013	14.10	14.27	14.05	14.19	0	+0.13(+0.90%)
May 03, 2013	14.08	14.15	14.05	14.06	0	+0.16(+1.12%)
May 02, 2013	13.76	14.09	13.76	13.91	0	+0.17(+1.23%)
May 01, 2013	14.24	14.24	13.74	13.74	248,045	-0.56(-3.95%)
Apr 30, 2013	14.15	14.30	14.08	14.30	0	+0.11(+0.80%)
Apr 29, 2013	14.19	14.25	14.06	14.19	126,330	+0.08(+0.60%)
Apr 26, 2013	14.13	14.22	13.97	14.10	150,473	-0.11(-0.79%)
Apr 25, 2013	14.14	14.23	14.12	14.22	0	+0.07(+0.50%)
Apr 24, 2013	14.19	14.23	14.01	14.15	182,171	-0.09(-0.64%)
Apr 23, 2013	14.75	14.75	14.04	14.24	214,058	-0.38(-2.61%)
Apr 22, 2013	14.68	14.68	14.37	14.62	133,967	-0.09(-0.62%)
Apr 19, 2013	14.50	14.79	14.48	14.71	121,951	+0.18(+1.26%)
Apr 18, 2013	14.53	14.61	14.39	14.53	163,932	-0.01(-0.05%)
Apr 17, 2013	14.57	14.64	14.39	14.53	230,592	-0.19(-1.29%)
Apr 16, 2013	14.63	14.76	14.47	14.72	154,901	+0.22(+1.51%)
Apr 15, 2013	14.89	14.93	14.44	14.51	207,642	-0.50(-3.34%)
Apr 12, 2013	15.01	15.03	14.91	15.01	96,825	-0.04(-0.28%)
Apr 11, 2013	15.29	15.29	15.01	15.05	198,866	-0.26(-1.71%)
Apr 10, 2013	15.07	15.35	15.07	15.31	116,804	+0.25(+1.64%)
Apr 09, 2013	15.12	15.23	15.06	15.06	180,983	-0.08(-0.51%)
Apr 08, 2013	15.11	15.14	14.91	15.14	60,866	+0.10(+0.66%)
Apr 05, 2013	14.75	15.07	14.75	15.04	179,734	+0.04(+0.28%)
Apr 04, 2013	15.00	15.10	14.90	15.00	186,281	+0.04(+0.28%)
Apr 03, 2013	15.21	15.21	14.96	14.96	194,116	-0.25(-1.63%)
Apr 02, 2013	15.46	15.52	15.20	15.21	171,585	-0.22(-1.42%)

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.