Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	20.36	20.40	20.25	20.29	273,577	+0.11(+0.55%)
Jun 26, 2013	20.25	20.25	20.10	20.17	245,860	+0.09(+0.45%)
Jun 25, 2013	20.05	20.17	19.87	20.08	352,045	+0.27(+1.39%)
Jun 24, 2013	19.79	19.96	19.66	19.81	1,767,304	-0.34(-1.70%)
Jun 21, 2013	20.39	20.39	19.95	20.15	1,724,011	-0.05(-0.25%)
Jun 20, 2013	20.49	20.51	20.12	20.20	842,533	-0.66(-3.18%)
Jun 19, 2013	21.25	21.27	20.85	20.87	232,318	-0.39(-1.86%)
Jun 18, 2013	21.20	21.30	21.17	21.26	293,975	+0.17(+0.81%)
Jun 17, 2013	21.10	21.23	20.98	21.09	355,420	+0.28(+1.37%)
Jun 14, 2013	20.94	20.99	20.76	20.81	287,975	-0.29(-1.38%)
Jun 13, 2013	20.76	21.11	20.75	21.10	235,251	+0.35(+1.69%)
Jun 12, 2013	21.02	21.03	20.72	20.75	376,546	-0.05(-0.25%)
Jun 11, 2013	20.75	20.89	20.68	20.80	311,707	-0.22(-1.06%)
Jun 10, 2013	21.13	21.19	20.95	21.02	528,468	+0.01(+0.04%)
Jun 07, 2013	20.88	21.01	20.73	21.01	296,233	+0.25(+1.22%)
Jun 06, 2013	20.75	20.79	20.60	20.76	406,808	+0.04(+0.22%)
Jun 05, 2013	20.95	20.95	20.72	20.72	385,676	-0.37(-1.75%)
Jun 04, 2013	21.21	21.22	20.98	21.09	339,091	-0.02(-0.08%)
Jun 03, 2013	21.06	21.12	20.91	21.10	358,577	+0.13(+0.60%)
May 31, 2013	21.20	21.25	20.96	20.98	441,257	-0.44(-2.05%)
May 30, 2013	21.35	21.46	21.33	21.42	442,690	+0.16(+0.77%)
May 29, 2013	21.39	21.39	21.21	21.25	2,695,954	-0.25(-1.14%)
May 28, 2013	21.69	21.70	21.47	21.50	318,180	+0.04(+0.21%)
May 24, 2013	21.39	21.45	21.30	21.45	195,550	-0.19(-0.86%)
May 23, 2013	21.48	21.64	21.35	21.64	1,890,180	-0.26(-1.20%)
May 22, 2013	22.16	22.32	21.85	21.90	225,303	-0.22(-1.00%)
May 21, 2013	22.04	22.18	21.97	22.12	315,299	+0.07(+0.30%)
May 20, 2013	21.97	22.07	21.96	22.06	338,887	+0.10(+0.44%)
May 17, 2013	21.86	21.96	21.79	21.96	436,229	+0.18(+0.82%)
May 16, 2013	21.86	21.92	21.76	21.78	314,225	-0.10(-0.44%)
May 15, 2013	21.85	21.92	21.83	21.88	1,534,837	+0.06(+0.27%)
May 13, 2013	21.85	21.89	21.74	21.82	288,956	-0.04(-0.17%)
May 10, 2013	21.83	21.86	21.73	21.86	356,943	+0.02(+0.10%)
May 09, 2013	21.95	21.97	21.77	21.83	278,756	-0.21(-0.95%)
May 08, 2013	21.93	22.05	21.93	22.04	1,081,289	+0.27(+1.23%)
May 07, 2013	21.82	21.89	21.70	21.77	462,894	+0.03(+0.12%)
May 06, 2013	21.76	21.76	21.68	21.75	367,878	-0.04(-0.18%)
May 03, 2013	21.75	21.83	21.68	21.79	180,718	+0.22(+1.00%)
May 02, 2013	21.49	21.60	21.46	21.57	553,331	+0.08(+0.38%)
May 01, 2013	21.64	21.64	21.46	21.49	395,046	-0.13(-0.59%)
Apr 30, 2013	21.58	21.63	21.46	21.62	1,033,637	+0.08(+0.38%)
Apr 29, 2013	21.42	21.57	21.38	21.54	1,205,855	+0.27(+1.26%)
Apr 26, 2013	21.25	21.29	21.20	21.27	177,319	+0.04(+0.17%)
Apr 25, 2013	21.27	21.34	21.22	21.23	255,080	+0.12(+0.57%)
Apr 24, 2013	21.05	21.16	21.02	21.11	484,630	+0.14(+0.67%)
Apr 23, 2013	20.92	20.97	20.86	20.97	246,515	+0.27(+1.30%)
Apr 22, 2013	20.71	20.72	20.52	20.70	182,008	+0.11(+0.54%)
Apr 19, 2013	20.64	20.65	20.54	20.59	311,907	+0.10(+0.47%)
Apr 18, 2013	20.62	20.62	20.43	20.49	259,725	-0.04(-0.22%)
Apr 17, 2013	20.78	20.78	20.43	20.54	265,251	-0.45(-2.13%)
Apr 16, 2013	20.92	20.98	20.81	20.98	255,825	+0.35(+1.67%)
Apr 15, 2013	20.91	20.91	20.63	20.64	263,147	-0.45(-2.13%)
Apr 12, 2013	21.08	21.09	20.94	21.09	225,724	-0.04(-0.21%)
Apr 11, 2013	21.07	21.22	21.06	21.13	302,992	+0.13(+0.60%)
Apr 10, 2013	20.85	21.01	20.85	21.01	267,500	+0.29(+1.40%)
Apr 09, 2013	20.59	20.77	20.52	20.72	218,839	+0.16(+0.80%)
Apr 08, 2013	20.52	20.58	20.49	20.55	510,289	+0.04(+0.18%)
Apr 05, 2013	20.40	20.53	20.34	20.52	385,959	-0.16(-0.79%)
Apr 04, 2013	20.59	20.69	20.50	20.68	229,525	+0.16(+0.76%)
Apr 03, 2013	20.75	20.76	20.50	20.52	335,141	-0.14(-0.68%)
Apr 02, 2013	20.63	20.72	20.62	20.66	280,279	+0.22(+1.06%)

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.