Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	17.46	17.58	17.46	17.46	4,606	-0.07(-0.41%)
Jun 26, 2013	17.12	17.97	17.12	17.53	86,422	+0.51(+3.01%)
Jun 25, 2013	17.06	17.24	17.01	17.02	12,757	-0.08(-0.44%)
Jun 24, 2013	17.31	17.31	16.97	17.09	31,504	-0.22(-1.27%)
Jun 21, 2013	17.51	17.51	17.17	17.31	27,908	-0.06(-0.35%)
Jun 20, 2013	17.32	17.44	17.16	17.37	36,727	-0.05(-0.30%)
Jun 19, 2013	17.40	17.47	17.35	17.43	3,202	-0.08(-0.43%)
Jun 18, 2013	17.47	17.59	17.40	17.50	17,631	+0.04(+0.22%)
Jun 17, 2013	17.44	17.50	17.36	17.47	10,807	+0.02(+0.13%)
Jun 14, 2013	17.24	17.44	17.10	17.44	13,135	+0.09(+0.53%)
Jun 13, 2013	17.36	17.45	17.27	17.35	24,938	+0.02(+0.13%)
Jun 12, 2013	17.16	17.33	16.88	17.33	15,934	+0.04(+0.22%)
Jun 11, 2013	17.29	17.40	17.09	17.29	22,825	+0.01(+0.04%)
Jun 10, 2013	17.21	17.39	17.10	17.28	22,188	+0.20(+1.16%)
Jun 07, 2013	16.97	17.12	16.86	17.09	13,821	+0.37(+2.23%)
Jun 06, 2013	16.67	16.77	16.63	16.71	2,765	+0.17(+1.06%)
Jun 05, 2013	16.43	16.63	16.32	16.54	33,413	+0.01(+0.05%)
Jun 04, 2013	16.86	16.86	16.39	16.53	58,715	-0.34(-2.03%)
Jun 03, 2013	17.06	17.06	16.72	16.87	59,475	-0.18(-1.07%)
May 31, 2013	17.16	17.24	17.06	17.06	8,686	-0.16(-0.93%)
May 30, 2013	17.23	17.28	17.16	17.21	11,408	-0.02(-0.09%)
May 29, 2013	17.07	17.76	17.03	17.23	87,643	+0.04(+0.22%)
May 28, 2013	16.52	17.20	16.49	17.19	42,940	+0.74(+4.52%)
May 24, 2013	16.32	16.45	16.25	16.45	8,911	+0.13(+0.79%)
May 23, 2013	16.28	16.33	16.16	16.32	27,435	+0.09(+0.56%)
May 22, 2013	15.95	16.26	15.95	16.23	24,820	+0.18(+1.14%)
May 21, 2013	16.05	16.15	15.91	16.05	122,309	+0.14(+0.86%)
May 20, 2013	15.67	16.05	15.46	15.91	264,695	+0.30(+1.95%)
May 17, 2013	15.95	16.02	15.38	15.61	159,341	-0.32(-2.00%)
May 16, 2013	16.27	16.39	15.73	15.92	136,844	-0.22(-1.36%)
May 15, 2013	15.95	16.42	15.95	16.14	78,893	+0.11(+0.66%)
May 13, 2013	16.23	16.37	16.04	16.04	65,823	-0.05(-0.28%)
May 10, 2013	16.07	16.25	16.07	16.08	97,426	+0.18(+1.15%)
May 09, 2013	15.91	16.04	15.79	15.90	45,279	+0.07(+0.43%)
May 08, 2013	16.10	16.36	15.75	15.83	228,391	-0.11(-0.71%)
May 07, 2013	16.30	16.30	15.76	15.95	81,327	-0.36(-2.19%)
May 06, 2013	16.40	16.52	16.24	16.30	94,160	-0.11(-0.65%)
May 03, 2013	16.39	16.66	16.04	16.41	158,891	+0.04(+0.23%)
May 02, 2013	16.69	16.69	16.36	16.37	146,043	-0.30(-1.78%)
May 01, 2013	16.58	16.69	16.54	16.67	46,321	+0.24(+1.48%)
Apr 30, 2013	16.10	16.49	16.06	16.43	636,626	+0.27(+1.69%)
Apr 29, 2013	16.19	16.25	15.98	16.15	36,204	+0.03(+0.19%)
Apr 26, 2013	16.01	16.19	15.85	16.12	45,848	+0.08(+0.47%)
Apr 25, 2013	16.14	16.27	16.02	16.05	19,973	-0.17(-1.03%)
Apr 24, 2013	16.16	16.24	16.04	16.21	100,585	+0.17(+1.04%)
Apr 23, 2013	15.85	16.05	15.76	16.05	27,160	+0.10(+0.66%)
Apr 22, 2013	16.11	16.11	15.77	15.94	26,250	+0.10(+0.63%)
Apr 19, 2013	15.57	15.89	15.44	15.84	50,882	+0.41(+2.66%)
Apr 18, 2013	15.07	15.68	14.99	15.43	23,032	+0.24(+1.55%)
Apr 17, 2013	15.19	15.26	14.95	15.20	58,337	-0.05(-0.35%)
Apr 16, 2013	15.77	15.86	15.25	15.25	68,648	-0.44(-2.81%)
Apr 15, 2013	15.51	15.69	15.34	15.69	35,063	+0.10(+0.63%)
Apr 12, 2013	15.38	15.66	15.23	15.59	54,044	-0.08(-0.48%)
Apr 11, 2013	15.48	15.83	15.48	15.67	97,818	+0.02(+0.10%)
Apr 10, 2013	15.26	16.06	15.22	15.65	130,089	+0.48(+3.15%)
Apr 09, 2013	14.28	15.20	14.28	15.17	106,623	+0.86(+5.99%)
Apr 08, 2013	14.12	14.47	13.97	14.31	250,495	+0.09(+0.64%)
Apr 05, 2013	14.13	14.43	14.03	14.22	573,344	-0.21(-1.47%)
Apr 04, 2013	14.27	14.54	14.22	14.44	262,876	+0.08(+0.58%)
Apr 03, 2013	14.45	14.62	13.93	14.35	453,776	-0.08(-0.58%)
Apr 02, 2013	15.10	15.13	14.30	14.44	279,041	-0.62(-4.14%)

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.