Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	16.36	16.58	16.28	16.47	4,467,261	+0.00(+0.00%)
Jun 27, 2013	16.49	16.75	16.42	16.47	4,171,283	+0.13(+0.82%)
Jun 26, 2013	16.54	16.58	16.25	16.34	3,427,938	-0.13(-0.81%)
Jun 25, 2013	16.27	16.53	16.03	16.47	5,025,688	+0.29(+1.82%)
Jun 24, 2013	16.01	16.41	15.75	16.17	6,454,761	-0.05(-0.29%)
Jun 21, 2013	16.68	16.68	16.10	16.22	8,114,601	-0.30(-1.84%)
Jun 20, 2013	16.94	16.94	16.39	16.53	4,938,402	-0.73(-4.24%)
Jun 19, 2013	17.41	17.60	17.24	17.26	3,008,215	-0.15(-0.87%)
Jun 18, 2013	17.31	17.50	17.25	17.41	2,772,446	+0.12(+0.72%)
Jun 17, 2013	17.14	17.48	17.13	17.29	4,108,654	+0.34(+2.02%)
Jun 14, 2013	17.36	17.36	16.81	16.94	4,537,149	-0.34(-1.98%)
Jun 13, 2013	16.99	17.34	16.87	17.29	2,833,113	+0.27(+1.56%)
Jun 12, 2013	17.39	17.39	16.94	17.02	3,539,822	-0.10(-0.61%)
Jun 11, 2013	17.43	17.51	17.07	17.12	5,487,567	-0.62(-3.48%)
Jun 10, 2013	17.88	17.89	17.66	17.74	3,479,046	-0.12(-0.69%)
Jun 07, 2013	17.85	17.93	17.70	17.87	2,226,104	+0.24(+1.35%)
Jun 06, 2013	17.35	17.64	17.25	17.63	2,662,030	+0.31(+1.81%)
Jun 05, 2013	17.48	17.51	17.23	17.31	4,410,725	-0.15(-0.87%)
Jun 04, 2013	17.46	17.70	17.31	17.47	3,797,326	-0.11(-0.65%)
Jun 03, 2013	17.59	17.77	17.47	17.58	3,409,680	+0.13(+0.76%)
May 31, 2013	17.81	17.90	17.45	17.45	5,325,396	-0.49(-2.76%)
May 30, 2013	17.94	18.10	17.68	17.94	6,825,673	-0.01(-0.05%)
May 29, 2013	18.12	18.14	17.74	17.95	6,284,071	+0.28(+1.56%)
May 28, 2013	17.83	17.94	17.57	17.68	4,280,090	+0.12(+0.70%)
May 24, 2013	17.61	17.71	17.39	17.55	4,199,765	-0.24(-1.34%)
May 23, 2013	17.60	17.87	17.49	17.79	4,456,417	-0.06(-0.32%)
May 22, 2013	18.34	18.63	17.75	17.85	5,965,805	-0.51(-2.80%)
May 21, 2013	18.49	18.68	18.35	18.36	3,738,726	-0.16(-0.87%)
May 20, 2013	17.99	18.61	17.92	18.52	6,741,219	+0.57(+3.18%)
May 17, 2013	17.54	17.99	17.52	17.95	6,200,307	+0.50(+2.89%)
May 16, 2013	17.66	17.79	17.40	17.45	5,362,297	-0.29(-1.66%)
May 15, 2013	17.31	17.77	17.24	17.74	8,968,787	+0.79(+4.66%)
May 13, 2013	16.93	17.08	16.84	16.95	4,152,805	-0.10(-0.56%)
May 10, 2013	17.04	17.10	16.77	17.05	4,143,093	-0.07(-0.39%)
May 09, 2013	17.31	17.44	16.98	17.12	3,668,990	-0.27(-1.53%)
May 08, 2013	17.31	17.52	17.22	17.38	2,567,859	+0.10(+0.61%)
May 07, 2013	17.12	17.44	17.06	17.28	2,858,400	+0.23(+1.34%)
May 06, 2013	17.06	17.12	16.75	17.05	4,633,705	+0.05(+0.28%)
May 03, 2013	16.94	17.16	16.76	17.00	5,884,040	+0.24(+1.42%)
May 02, 2013	16.73	16.84	16.38	16.76	5,930,551	+0.07(+0.40%)
May 01, 2013	16.85	16.90	16.54	16.70	5,320,645	-0.31(-1.84%)
Apr 30, 2013	16.76	17.03	16.66	17.01	4,872,523	+0.17(+1.02%)
Apr 29, 2013	16.67	16.96	16.53	16.84	4,464,336	+0.31(+1.90%)
Apr 26, 2013	16.56	16.63	16.47	16.53	5,449,288	-0.05(-0.29%)
Apr 25, 2013	16.39	16.85	16.33	16.57	4,161,733	+0.26(+1.57%)
Apr 24, 2013	16.19	16.39	16.14	16.32	7,394,326	+0.21(+1.30%)
Apr 23, 2013	16.20	16.22	15.90	16.11	3,845,640	-0.04(-0.24%)
Apr 22, 2013	15.94	16.20	15.69	16.15	3,716,926	+0.29(+1.80%)
Apr 19, 2013	16.04	16.10	15.61	15.86	3,840,764	-0.14(-0.89%)
Apr 18, 2013	16.03	16.25	15.77	16.00	4,476,333	+0.05(+0.30%)
Apr 17, 2013	16.12	16.19	15.61	15.96	6,636,734	-0.41(-2.50%)
Apr 16, 2013	16.34	16.50	16.07	16.36	4,170,080	+0.29(+1.77%)
Apr 15, 2013	16.68	16.72	16.04	16.08	7,346,715	-0.86(-5.05%)
Apr 12, 2013	17.33	17.34	16.81	16.93	9,657,736	-0.56(-3.21%)
Apr 11, 2013	17.56	17.78	17.32	17.50	7,412,148	-0.02(-0.11%)
Apr 10, 2013	17.49	17.59	17.22	17.51	3,539,261	+0.14(+0.82%)
Apr 09, 2013	17.13	17.40	17.01	17.37	3,431,997	+0.23(+1.33%)
Apr 08, 2013	16.92	17.14	16.84	17.14	4,299,485	+0.25(+1.46%)
Apr 05, 2013	16.58	16.93	16.46	16.90	5,763,514	-0.01(-0.06%)
Apr 04, 2013	16.71	17.00	16.53	16.91	7,216,633	+0.15(+0.91%)
Apr 03, 2013	17.09	17.12	16.63	16.75	6,603,829	-0.30(-1.78%)
Apr 02, 2013	17.28	17.31	16.95	17.06	4,130,793	-0.25(-1.43%)

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.