Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	15.63	16.08	14.84	15.94	182,836	+0.23(+1.44%)
Jun 27, 2013	15.47	15.86	15.47	15.72	12,124	+0.37(+2.44%)
Jun 26, 2013	15.25	15.51	15.04	15.34	5,989	+0.25(+1.63%)
Jun 25, 2013	15.31	15.49	14.84	15.10	12,240	+0.14(+0.92%)
Jun 24, 2013	15.60	15.60	14.96	14.96	9,323	-0.24(-1.56%)
Jun 21, 2013	15.03	15.23	15.03	15.19	7,840	+0.26(+1.72%)
Jun 20, 2013	15.00	15.47	14.93	14.94	5,332	-0.29(-1.88%)
Jun 19, 2013	15.52	15.52	15.17	15.22	1,578	-0.30(-1.90%)
Jun 18, 2013	15.28	15.61	15.08	15.52	4,008	+0.17(+1.09%)
Jun 17, 2013	15.52	15.61	15.12	15.35	6,956	+0.14(+0.91%)
Jun 14, 2013	15.52	15.52	15.13	15.21	6,543	-0.31(-1.97%)
Jun 13, 2013	15.17	15.61	15.17	15.52	5,516	+0.44(+2.94%)
Jun 12, 2013	15.17	15.37	14.99	15.08	8,036	-0.05(-0.33%)
Jun 11, 2013	15.00	15.31	14.97	15.13	6,153	-0.20(-1.29%)
Jun 10, 2013	15.41	15.42	15.13	15.32	2,697	-0.06(-0.38%)
Jun 07, 2013	15.10	15.47	15.03	15.38	6,613	+0.32(+2.09%)
Jun 06, 2013	15.10	15.21	15.03	15.07	14,714	+0.02(+0.13%)
Jun 05, 2013	15.18	15.32	15.05	15.05	2,638	-0.11(-0.72%)
Jun 04, 2013	15.25	15.82	15.14	15.15	5,774	+0.00(+0.00%)
Jun 03, 2013	15.64	15.64	15.03	15.15	12,372	+0.01(+0.06%)
May 31, 2013	15.36	15.99	15.03	15.14	3,729	-0.28(-1.79%)
May 30, 2013	15.86	15.86	14.96	15.42	13,884	+0.13(+0.84%)
May 29, 2013	15.49	15.75	15.20	15.29	3,127	-0.37(-2.39%)
May 28, 2013	15.50	16.03	15.50	15.67	4,489	+0.46(+3.05%)
May 24, 2013	15.22	15.22	15.20	15.20	518	+0.20(+1.31%)
May 23, 2013	15.16	15.19	14.79	15.01	1,405	+0.03(+0.20%)
May 22, 2013	15.13	15.25	14.53	14.98	103,415	-0.06(-0.39%)
May 21, 2013	15.80	15.86	14.88	15.04	70,674	-0.74(-4.68%)
May 20, 2013	15.80	16.06	15.72	15.78	5,591	-0.24(-1.48%)
May 17, 2013	15.90	16.24	15.90	16.01	3,426	+0.15(+0.93%)
May 16, 2013	16.36	16.36	15.80	15.86	30,473	-0.54(-3.30%)
May 15, 2013	16.84	16.84	16.41	16.41	1,701	-0.42(-2.52%)
May 13, 2013	16.65	17.04	16.46	16.83	10,010	+0.22(+1.31%)
May 10, 2013	16.53	16.92	16.41	16.61	3,164	-0.04(-0.24%)
May 09, 2013	16.73	16.75	16.57	16.65	1,893	+0.10(+0.60%)
May 08, 2013	17.05	17.05	16.54	16.55	1,319	-0.38(-2.27%)
May 07, 2013	16.89	16.94	16.63	16.94	2,870	+0.03(+0.18%)
May 06, 2013	16.44	16.91	16.42	16.91	1,732	+0.12(+0.70%)
May 03, 2013	16.95	16.86	16.48	16.79	4,818	+0.02(+0.12%)
May 02, 2013	16.84	16.84	16.37	16.77	3,618	+0.17(+1.01%)
May 01, 2013	16.96	16.96	16.37	16.60	16,734	-0.23(-1.35%)
Apr 30, 2013	16.58	17.14	16.58	16.83	1,864	-0.18(-1.04%)
Apr 29, 2013	16.56	17.10	16.52	17.01	5,836	-0.07(-0.40%)
Apr 26, 2013	16.66	17.19	16.64	17.08	3,279	+0.53(+3.22%)
Apr 25, 2013	16.30	16.66	16.30	16.54	1,794	-0.17(-1.00%)
Apr 24, 2013	17.02	17.02	16.46	16.71	1,280	-0.26(-1.51%)
Apr 23, 2013	16.80	16.97	16.16	16.97	2,414	+0.31(+1.83%)
Apr 22, 2013	16.35	17.03	16.35	16.66	1,254	+0.16(+0.96%)
Apr 19, 2013	16.59	16.62	16.23	16.50	1,951	+0.29(+1.76%)
Apr 18, 2013	16.55	16.71	16.22	16.22	2,603	+0.05(+0.30%)
Apr 17, 2013	17.29	17.29	16.14	16.17	22,798	-1.07(-6.23%)
Apr 16, 2013	17.26	17.51	17.24	17.24	9,097	+0.00(+0.00%)
Apr 15, 2013	17.59	17.59	17.24	17.24	6,600	-0.50(-2.83%)
Apr 12, 2013	17.75	17.75	17.75	17.75	566	+0.04(+0.22%)
Apr 11, 2013	17.45	17.71	17.43	17.71	668	-0.03(-0.17%)
Apr 10, 2013	17.98	18.13	17.64	17.74	14,743	+0.26(+1.47%)
Apr 09, 2013	17.53	17.80	17.37	17.48	2,051	-0.11(-0.62%)
Apr 08, 2013	17.28	18.35	17.27	17.59	5,509	+0.34(+2.00%)
Apr 05, 2013	17.24	17.46	17.24	17.24	3,740	-0.05(-0.29%)
Apr 04, 2013	17.30	17.39	17.27	17.29	1,368	-0.05(-0.28%)
Apr 03, 2013	17.61	17.61	17.24	17.34	3,290	-0.64(-3.56%)
Apr 02, 2013	18.34	18.34	17.36	17.98	1,468	+0.22(+1.22%)

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.