Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	18.59	18.96	18.50	18.51	623,562	-0.19(-1.02%)
Jun 27, 2013	18.31	18.80	18.28	18.70	0	+0.50(+2.73%)
Jun 26, 2013	18.39	18.39	18.03	18.20	0	+0.02(+0.10%)
Jun 25, 2013	17.97	18.23	17.73	18.18	0	+0.45(+2.55%)
Jun 24, 2013	18.02	18.11	17.66	17.73	0	-0.46(-2.51%)
Jun 21, 2013	18.15	18.37	18.02	18.19	547,729	+0.10(+0.53%)
Jun 20, 2013	18.15	18.39	17.97	18.09	0	-0.32(-1.73%)
Jun 19, 2013	18.77	18.89	18.40	18.41	0	-0.33(-1.75%)
Jun 18, 2013	18.29	18.85	18.22	18.74	0	+0.49(+2.70%)
Jun 17, 2013	18.36	18.46	17.99	18.25	0	+0.00(+0.03%)
Jun 14, 2013	18.35	18.49	18.10	18.24	0	-0.11(-0.57%)
Jun 13, 2013	18.20	18.41	18.03	18.35	300,360	+0.16(+0.90%)
Jun 12, 2013	18.68	18.80	18.01	18.18	320,442	-0.20(-1.09%)
Jun 11, 2013	18.93	18.98	18.34	18.38	0	-0.76(-3.98%)
Jun 10, 2013	19.19	19.19	19.01	19.14	0	+0.04(+0.19%)
Jun 07, 2013	19.18	19.24	18.98	19.11	0	+0.12(+0.62%)
Jun 06, 2013	19.17	19.32	18.85	18.99	734,864	-0.16(-0.81%)
Jun 05, 2013	19.18	19.31	18.92	19.14	0	-0.12(-0.62%)
Jun 04, 2013	19.44	19.55	19.16	19.26	0	-0.09(-0.45%)
Jun 03, 2013	19.60	19.60	19.12	19.35	573,061	-0.13(-0.66%)
May 31, 2013	19.24	19.79	19.24	19.48	403,520	+0.12(+0.64%)
May 30, 2013	19.40	19.61	19.23	19.35	864,352	-0.01(-0.07%)
May 29, 2013	19.44	19.73	19.32	19.37	376,030	-0.29(-1.46%)
May 28, 2013	20.11	20.22	19.45	19.66	549,813	-0.36(-1.77%)
May 24, 2013	19.95	20.21	19.92	20.01	0	-0.05(-0.23%)
May 23, 2013	19.68	20.11	19.63	20.06	0	+0.16(+0.80%)
May 22, 2013	20.35	20.59	19.71	19.90	0	-0.68(-3.30%)
May 21, 2013	20.44	20.72	20.35	20.58	0	+0.17(+0.85%)
May 20, 2013	20.28	20.44	20.10	20.40	0	+0.10(+0.47%)
May 17, 2013	20.29	20.33	19.93	20.31	0	+0.20(+1.00%)
May 16, 2013	20.08	20.53	20.02	20.11	400,482	-0.04(-0.20%)
May 15, 2013	19.78	20.20	19.68	20.15	0	+0.45(+2.27%)
May 13, 2013	19.73	19.86	19.52	19.70	0	-0.12(-0.60%)
May 10, 2013	19.54	19.87	19.43	19.82	0	+0.28(+1.42%)
May 09, 2013	19.41	19.64	19.17	19.54	0	-0.11(-0.58%)
May 08, 2013	19.41	19.78	19.20	19.66	0	+0.23(+1.17%)
May 07, 2013	19.24	19.43	19.04	19.43	0	-0.04(-0.21%)
May 06, 2013	19.36	19.75	19.14	19.47	0	-0.15(-0.74%)
May 03, 2013	18.24	20.26	19.13	19.62	0	+0.49(+2.55%)
May 02, 2013	18.43	19.17	18.31	19.13	0	+0.82(+4.48%)
May 01, 2013	18.78	18.98	18.24	18.31	658,209	-0.55(-2.92%)
Apr 30, 2013	18.66	18.87	18.44	18.86	0	+0.22(+1.17%)
Apr 29, 2013	18.00	18.65	17.96	18.64	451,439	+0.68(+3.78%)
Apr 26, 2013	18.22	18.22	17.92	17.96	349,777	-0.36(-1.96%)
Apr 25, 2013	18.43	18.81	18.21	18.32	499,638	-0.09(-0.49%)
Apr 24, 2013	18.32	18.51	18.16	18.41	320,339	+0.05(+0.27%)
Apr 23, 2013	17.88	18.44	17.88	18.36	477,571	+0.66(+3.70%)
Apr 22, 2013	17.68	17.85	17.19	17.71	229,432	+0.15(+0.88%)
Apr 19, 2013	17.51	17.67	17.14	17.55	260,028	+0.12(+0.68%)
Apr 18, 2013	18.48	18.59	17.32	17.43	570,572	-0.95(-5.18%)
Apr 17, 2013	19.18	19.18	18.22	18.39	654,865	-0.96(-4.94%)
Apr 16, 2013	18.96	19.39	18.79	19.34	349,051	+0.63(+3.38%)
Apr 15, 2013	18.82	19.02	18.63	18.71	423,902	-0.29(-1.53%)
Apr 12, 2013	19.11	19.20	18.71	19.00	338,990	-0.25(-1.30%)
Apr 11, 2013	19.29	19.42	19.05	19.25	408,404	-0.10(-0.49%)
Apr 10, 2013	19.17	19.57	19.17	19.35	332,183	+0.25(+1.29%)
Apr 09, 2013	19.06	19.38	18.79	19.10	240,286	+0.07(+0.36%)
Apr 08, 2013	18.98	19.05	18.63	19.03	153,883	+0.07(+0.38%)
Apr 05, 2013	18.68	19.11	18.66	18.96	153,872	-0.06(-0.33%)
Apr 04, 2013	18.81	19.05	18.66	19.02	206,713	+0.20(+1.09%)
Apr 03, 2013	19.05	19.09	18.79	18.82	290,360	-0.13(-0.67%)
Apr 02, 2013	19.32	19.32	18.90	18.95	297,696	-0.23(-1.21%)

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.