Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	19.81	20.10	19.64	19.87	2,010,115	+0.00(+0.00%)
Jun 27, 2013	19.83	20.08	19.77	19.87	1,343,912	+0.20(+1.03%)
Jun 26, 2013	19.90	20.05	19.67	19.67	1,201,402	-0.10(-0.51%)
Jun 25, 2013	19.47	19.86	19.45	19.77	2,042,306	+0.52(+2.73%)
Jun 24, 2013	19.20	19.49	18.52	19.25	3,421,224	-0.19(-1.00%)
Jun 21, 2013	19.66	20.21	18.93	19.44	4,241,326	-0.14(-0.73%)
Jun 20, 2013	20.30	20.30	19.30	19.59	3,659,340	-0.71(-3.50%)
Jun 19, 2013	20.86	20.96	20.30	20.30	3,082,903	-0.60(-2.87%)
Jun 18, 2013	20.71	21.03	20.49	20.90	2,080,310	+0.25(+1.19%)
Jun 17, 2013	20.85	20.93	20.58	20.65	1,501,311	+0.08(+0.37%)
Jun 14, 2013	20.55	20.85	20.49	20.58	1,741,825	+0.05(+0.25%)
Jun 13, 2013	19.92	20.62	19.92	20.52	1,538,536	+0.61(+3.06%)
Jun 12, 2013	20.26	20.43	19.85	19.92	1,604,741	-0.13(-0.63%)
Jun 11, 2013	20.13	20.27	19.73	20.04	1,889,606	-0.25(-1.21%)
Jun 10, 2013	20.47	20.52	20.18	20.29	1,642,170	-0.13(-0.62%)
Jun 07, 2013	20.19	20.53	20.14	20.41	2,089,429	+0.39(+1.94%)
Jun 06, 2013	19.75	20.03	19.65	20.03	2,385,959	+0.29(+1.46%)
Jun 05, 2013	19.61	20.01	19.54	19.74	2,431,477	+0.03(+0.17%)
Jun 04, 2013	19.75	19.99	19.47	19.70	2,511,075	-0.04(-0.21%)
Jun 03, 2013	19.63	19.79	19.26	19.75	2,415,603	+0.13(+0.65%)
May 31, 2013	19.72	20.04	19.61	19.62	2,331,156	-0.18(-0.90%)
May 30, 2013	19.92	20.07	19.78	19.80	1,423,038	-0.09(-0.47%)
May 29, 2013	20.14	20.15	19.75	19.89	1,301,227	-0.38(-1.88%)
May 28, 2013	20.48	20.71	20.08	20.27	2,141,116	-0.02(-0.08%)
May 24, 2013	20.27	20.32	20.08	20.29	1,185,380	-0.17(-0.83%)
May 23, 2013	20.17	20.65	20.12	20.46	1,612,033	+0.00(+0.00%)
May 22, 2013	21.09	21.33	20.30	20.46	1,426,687	-0.45(-2.14%)
May 21, 2013	21.02	21.07	20.85	20.91	955,503	-0.11(-0.52%)
May 20, 2013	21.27	21.32	20.95	21.02	1,059,844	-0.30(-1.43%)
May 17, 2013	21.01	21.34	20.82	21.32	1,294,116	+0.47(+2.23%)
May 16, 2013	21.15	21.16	20.78	20.85	786,383	-0.31(-1.48%)
May 15, 2013	21.20	21.39	21.03	21.17	1,495,319	+0.07(+0.32%)
May 13, 2013	20.81	21.15	20.68	21.10	1,409,738	+0.29(+1.38%)
May 10, 2013	20.33	20.82	20.31	20.81	1,364,586	+0.50(+2.46%)
May 09, 2013	20.21	20.41	20.09	20.31	1,203,228	+0.03(+0.17%)
May 08, 2013	20.31	20.34	20.01	20.28	949,205	-0.03(-0.13%)
May 07, 2013	20.35	20.47	20.14	20.30	1,039,481	+0.00(+0.00%)
May 06, 2013	20.15	20.47	20.13	20.30	2,293,338	+0.22(+1.10%)
May 03, 2013	19.79	20.23	19.59	20.08	2,082,669	+0.49(+2.50%)
May 02, 2013	19.26	19.64	19.12	19.59	1,335,606	+0.39(+2.03%)
May 01, 2013	19.50	19.70	19.18	19.20	1,645,765	-0.43(-2.20%)
Apr 30, 2013	19.38	19.68	19.38	19.64	1,019,532	+0.22(+1.13%)
Apr 29, 2013	19.22	19.59	19.22	19.42	776,345	+0.25(+1.28%)
Apr 26, 2013	19.28	19.36	19.14	19.17	895,708	-0.19(-0.96%)
Apr 25, 2013	18.94	19.44	18.94	19.36	1,207,482	+0.47(+2.46%)
Apr 24, 2013	18.93	19.06	18.57	18.89	1,247,254	-0.03(-0.13%)
Apr 23, 2013	18.82	19.05	18.60	18.92	1,166,653	+0.24(+1.27%)
Apr 22, 2013	18.77	18.77	18.45	18.68	1,666,170	-0.05(-0.27%)
Apr 19, 2013	18.62	18.97	18.51	18.73	1,598,228	+0.19(+1.05%)
Apr 18, 2013	18.52	18.69	18.30	18.54	2,304,396	+0.03(+0.14%)
Apr 17, 2013	18.82	18.90	18.35	18.51	1,224,757	-0.46(-2.40%)
Apr 16, 2013	18.95	19.14	18.76	18.97	1,295,239	+0.16(+0.85%)
Apr 15, 2013	19.43	19.57	18.67	18.81	1,835,385	-0.77(-3.92%)
Apr 12, 2013	19.42	19.90	19.10	19.58	1,761,774	+0.03(+0.13%)
Apr 11, 2013	18.84	20.42	18.74	19.55	5,988,201	-0.15(-0.77%)
Apr 10, 2013	19.31	19.77	19.23	19.70	1,293,117	+0.42(+2.19%)
Apr 09, 2013	19.16	19.40	19.04	19.28	1,441,865	+0.16(+0.84%)
Apr 08, 2013	18.38	19.13	18.38	19.12	1,422,638	+0.69(+3.76%)
Apr 05, 2013	18.07	18.44	17.98	18.43	873,238	+0.03(+0.18%)
Apr 04, 2013	18.28	18.43	18.11	18.39	973,301	+0.08(+0.46%)
Apr 03, 2013	18.76	18.84	17.90	18.31	1,573,174	-0.40(-2.12%)
Apr 02, 2013	18.82	18.95	18.60	18.71	1,528,471	-0.03(-0.18%)

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.