Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	17.73	17.91	17.73	17.81	2,103,484	+0.08(+0.43%)
Jun 27, 2013	17.79	17.85	17.68	17.74	1,924,360	+0.11(+0.65%)
Jun 26, 2013	17.51	17.76	17.51	17.62	1,412,071	+0.23(+1.32%)
Jun 25, 2013	17.34	17.46	17.24	17.39	2,783,477	+0.05(+0.32%)
Jun 24, 2013	17.35	17.44	17.16	17.34	3,000,850	-0.27(-1.55%)
Jun 21, 2013	17.63	17.82	17.59	17.61	2,675,562	-0.15(-0.86%)
Jun 20, 2013	18.14	18.15	17.70	17.76	3,230,911	-0.47(-2.58%)
Jun 19, 2013	18.49	18.50	18.23	18.23	2,005,121	-0.25(-1.33%)
Jun 18, 2013	18.32	18.56	18.27	18.48	1,187,402	+0.16(+0.87%)
Jun 17, 2013	18.23	18.39	18.20	18.32	1,693,010	+0.22(+1.21%)
Jun 14, 2013	18.07	18.20	18.07	18.10	1,677,430	-0.03(-0.18%)
Jun 13, 2013	17.97	18.16	17.87	18.14	1,989,005	+0.15(+0.85%)
Jun 12, 2013	18.47	18.49	17.95	17.98	1,910,312	-0.37(-2.03%)
Jun 11, 2013	18.38	18.39	18.18	18.35	1,592,741	-0.10(-0.53%)
Jun 10, 2013	18.50	18.53	18.40	18.45	1,785,026	-0.02(-0.09%)
Jun 07, 2013	18.35	18.47	18.17	18.47	2,554,563	+0.19(+1.05%)
Jun 06, 2013	18.33	18.34	18.12	18.28	2,360,355	-0.05(-0.27%)
Jun 05, 2013	18.36	18.48	18.25	18.33	2,089,922	-0.16(-0.86%)
Jun 04, 2013	18.48	18.55	18.33	18.49	2,244,833	+0.01(+0.06%)
Jun 03, 2013	18.27	18.53	18.24	18.47	3,921,993	+0.21(+1.14%)
May 31, 2013	18.68	18.68	18.26	18.27	3,313,576	-0.52(-2.77%)
May 30, 2013	18.97	18.97	18.72	18.79	2,683,823	-0.18(-0.95%)
May 29, 2013	19.11	19.15	18.89	18.97	1,664,790	-0.23(-1.20%)
May 28, 2013	19.29	19.36	19.17	19.20	2,383,640	-0.07(-0.37%)
May 24, 2013	19.07	19.34	19.04	19.27	1,733,176	+0.09(+0.46%)
May 23, 2013	19.04	19.26	18.99	19.18	2,254,677	+0.07(+0.34%)
May 22, 2013	19.09	19.32	19.04	19.11	3,769,302	+0.00(+0.00%)
May 21, 2013	18.87	19.27	18.87	19.11	2,533,925	+0.48(+2.55%)
May 20, 2013	18.50	18.65	18.40	18.64	1,021,907	+0.12(+0.67%)
May 17, 2013	18.19	18.55	18.17	18.52	1,660,855	+0.07(+0.38%)
May 16, 2013	18.45	18.53	18.41	18.45	1,188,507	-0.01(-0.03%)
May 15, 2013	18.39	18.52	18.37	18.45	1,447,893	-0.05(-0.29%)
May 13, 2013	18.46	18.56	18.44	18.50	1,218,231	+0.05(+0.26%)
May 10, 2013	18.36	18.47	18.20	18.46	1,222,181	+0.14(+0.79%)
May 09, 2013	18.29	18.45	18.28	18.31	1,073,475	+0.02(+0.12%)
May 08, 2013	18.24	18.32	18.13	18.29	1,350,006	+0.02(+0.12%)
May 07, 2013	18.27	18.34	18.21	18.27	1,003,053	+0.02(+0.12%)
May 06, 2013	18.24	18.42	18.20	18.25	2,100,229	-0.02(-0.09%)
May 03, 2013	18.15	18.30	18.09	18.26	2,942,004	+0.18(+0.98%)
May 02, 2013	17.81	18.12	17.81	18.09	1,709,032	+0.18(+1.02%)
May 01, 2013	17.95	17.97	17.79	17.90	2,033,687	-0.06(-0.36%)
Apr 30, 2013	17.80	18.11	17.54	17.97	6,860,531	-0.12(-0.68%)
Apr 29, 2013	17.88	18.10	17.87	18.09	1,905,929	+0.29(+1.63%)
Apr 26, 2013	17.77	17.89	17.77	17.80	1,252,031	+0.02(+0.12%)
Apr 25, 2013	17.65	17.87	17.58	17.78	1,732,860	+0.17(+0.98%)
Apr 24, 2013	17.47	17.61	17.40	17.61	1,282,978	+0.09(+0.52%)
Apr 23, 2013	17.44	17.53	17.36	17.52	1,291,403	+0.12(+0.68%)
Apr 22, 2013	17.39	17.43	17.25	17.40	1,568,371	+0.02(+0.09%)
Apr 19, 2013	17.24	17.39	17.17	17.38	964,569	+0.14(+0.81%)
Apr 18, 2013	17.47	17.50	17.24	17.24	2,632,894	-0.14(-0.80%)
Apr 17, 2013	17.41	17.47	17.31	17.38	2,201,106	-0.15(-0.86%)
Apr 16, 2013	17.40	17.60	17.37	17.53	1,684,621	+0.20(+1.15%)
Apr 15, 2013	17.51	17.60	17.31	17.34	3,288,706	-0.16(-0.92%)
Apr 12, 2013	17.58	17.59	17.42	17.50	1,340,104	-0.11(-0.64%)
Apr 11, 2013	17.58	17.65	17.55	17.61	1,060,890	+0.05(+0.28%)
Apr 10, 2013	17.37	17.57	17.35	17.56	2,344,290	+0.27(+1.55%)
Apr 09, 2013	17.23	17.30	17.09	17.29	1,305,529	+0.06(+0.37%)
Apr 08, 2013	17.04	17.23	16.91	17.23	1,388,702	+0.17(+1.01%)
Apr 05, 2013	16.89	17.06	16.68	17.06	1,689,249	-0.01(-0.06%)
Apr 04, 2013	17.17	17.20	17.02	17.07	1,887,074	-0.03(-0.19%)
Apr 03, 2013	17.39	17.44	17.09	17.10	2,855,785	-0.27(-1.58%)
Apr 02, 2013	17.40	17.47	17.36	17.37	1,481,239	-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.