Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	17.73	17.90	17.72	17.81	2,104,038	+0.08(+0.43%)
Jun 27, 2013	17.78	17.85	17.67	17.73	1,924,867	+0.11(+0.65%)
Jun 26, 2013	17.50	17.76	17.50	17.62	1,412,443	+0.23(+1.32%)
Jun 25, 2013	17.33	17.45	17.24	17.39	2,784,211	+0.05(+0.32%)
Jun 24, 2013	17.34	17.43	17.16	17.33	3,001,641	-0.27(-1.55%)
Jun 21, 2013	17.63	17.82	17.59	17.61	2,676,267	-0.15(-0.86%)
Jun 20, 2013	18.14	18.15	17.70	17.76	3,231,762	-0.47(-2.58%)
Jun 19, 2013	18.48	18.50	18.22	18.23	2,005,650	-0.25(-1.33%)
Jun 18, 2013	18.32	18.56	18.27	18.48	1,187,715	+0.16(+0.87%)
Jun 17, 2013	18.22	18.38	18.19	18.32	1,693,456	+0.22(+1.21%)
Jun 14, 2013	18.07	18.19	18.07	18.10	1,677,872	-0.03(-0.18%)
Jun 13, 2013	17.96	18.15	17.87	18.13	1,989,529	+0.15(+0.85%)
Jun 12, 2013	18.46	18.48	17.94	17.98	1,910,815	-0.37(-2.03%)
Jun 11, 2013	18.37	18.39	18.17	18.35	1,593,161	-0.10(-0.53%)
Jun 10, 2013	18.50	18.53	18.39	18.45	1,785,496	-0.02(-0.09%)
Jun 07, 2013	18.35	18.47	18.17	18.46	2,555,236	+0.19(+1.05%)
Jun 06, 2013	18.33	18.34	18.11	18.27	2,360,977	-0.05(-0.27%)
Jun 05, 2013	18.35	18.48	18.25	18.32	2,090,472	-0.16(-0.86%)
Jun 04, 2013	18.48	18.54	18.33	18.48	2,245,424	+0.01(+0.06%)
Jun 03, 2013	18.27	18.53	18.24	18.47	3,923,026	+0.21(+1.14%)
May 31, 2013	18.67	18.68	18.26	18.26	3,314,449	-0.52(-2.77%)
May 30, 2013	18.97	18.97	18.72	18.78	2,684,530	-0.18(-0.95%)
May 29, 2013	19.11	19.15	18.89	18.96	1,665,229	-0.23(-1.20%)
May 28, 2013	19.28	19.36	19.17	19.19	2,384,269	-0.07(-0.37%)
May 24, 2013	19.07	19.34	19.03	19.26	1,733,633	+0.09(+0.46%)
May 23, 2013	19.04	19.26	18.99	19.18	2,255,271	+0.07(+0.34%)
May 22, 2013	19.08	19.31	19.04	19.11	3,770,295	+0.00(+0.00%)
May 21, 2013	18.87	19.27	18.86	19.11	2,534,593	+0.48(+2.55%)
May 20, 2013	18.50	18.65	18.39	18.63	1,022,176	+0.12(+0.67%)
May 17, 2013	18.18	18.55	18.16	18.51	1,661,292	+0.07(+0.38%)
May 16, 2013	18.44	18.53	18.40	18.44	1,188,819	-0.01(-0.03%)
May 15, 2013	18.38	18.51	18.37	18.45	1,448,273	-0.05(-0.29%)
May 13, 2013	18.45	18.56	18.44	18.50	1,218,552	+0.05(+0.26%)
May 10, 2013	18.35	18.47	18.19	18.45	1,222,502	+0.14(+0.79%)
May 09, 2013	18.29	18.44	18.27	18.31	1,073,757	+0.02(+0.12%)
May 08, 2013	18.23	18.31	18.12	18.29	1,350,361	+0.02(+0.12%)
May 07, 2013	18.26	18.33	18.20	18.26	1,003,316	+0.02(+0.12%)
May 06, 2013	18.24	18.41	18.20	18.24	2,100,781	-0.02(-0.09%)
May 03, 2013	18.15	18.29	18.08	18.26	2,942,777	+0.18(+0.98%)
May 02, 2013	17.81	18.12	17.81	18.08	1,709,482	+0.18(+1.02%)
May 01, 2013	17.94	17.96	17.79	17.90	2,034,222	-0.06(-0.36%)
Apr 30, 2013	17.80	18.10	17.53	17.96	6,862,335	-0.12(-0.68%)
Apr 29, 2013	17.87	18.10	17.86	18.09	1,906,430	+0.29(+1.63%)
Apr 26, 2013	17.77	17.88	17.77	17.80	1,252,360	+0.02(+0.12%)
Apr 25, 2013	17.65	17.87	17.57	17.78	1,733,316	+0.17(+0.97%)
Apr 24, 2013	17.47	17.61	17.39	17.60	1,283,316	+0.09(+0.52%)
Apr 23, 2013	17.44	17.53	17.35	17.51	1,291,743	+0.12(+0.68%)
Apr 22, 2013	17.39	17.42	17.25	17.39	1,568,783	+0.02(+0.09%)
Apr 19, 2013	17.23	17.38	17.16	17.38	964,823	+0.14(+0.81%)
Apr 18, 2013	17.46	17.50	17.23	17.24	2,633,586	-0.14(-0.80%)
Apr 17, 2013	17.41	17.47	17.30	17.38	2,201,685	-0.15(-0.86%)
Apr 16, 2013	17.39	17.60	17.36	17.53	1,685,064	+0.20(+1.15%)
Apr 15, 2013	17.51	17.59	17.31	17.33	3,289,571	-0.16(-0.92%)
Apr 12, 2013	17.58	17.59	17.41	17.49	1,340,456	-0.11(-0.64%)
Apr 11, 2013	17.57	17.64	17.55	17.60	1,061,169	+0.05(+0.28%)
Apr 10, 2013	17.37	17.57	17.35	17.56	2,344,907	+0.27(+1.55%)
Apr 09, 2013	17.22	17.30	17.09	17.29	1,305,872	+0.06(+0.37%)
Apr 08, 2013	17.04	17.22	16.90	17.22	1,389,067	+0.17(+1.01%)
Apr 05, 2013	16.89	17.05	16.67	17.05	1,689,694	-0.01(-0.06%)
Apr 04, 2013	17.17	17.20	17.02	17.06	1,887,570	-0.03(-0.19%)
Apr 03, 2013	17.39	17.44	17.09	17.09	2,856,536	-0.27(-1.58%)
Apr 02, 2013	17.39	17.47	17.35	17.37	1,481,628	-0.01(-0.06%)

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.