Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	18.17	18.18	18.03	18.09	29,502	-0.29(-1.58%)
Jun 27, 2013	18.20	18.40	18.20	18.38	24,350	+0.08(+0.44%)
Jun 26, 2013	18.07	18.30	18.07	18.30	40,215	+0.48(+2.69%)
Jun 25, 2013	17.55	17.87	17.55	17.82	9,889	+0.25(+1.42%)
Jun 24, 2013	17.62	17.62	17.28	17.57	61,093	-0.78(-4.25%)
Jun 21, 2013	18.46	18.46	18.09	18.35	18,367	+0.36(+2.00%)
Jun 20, 2013	18.40	18.42	17.99	17.99	25,353	-0.71(-3.80%)
Jun 19, 2013	18.74	18.82	18.57	18.70	35,661	-0.44(-2.30%)
Jun 18, 2013	19.02	19.17	19.02	19.14	18,810	-0.13(-0.67%)
Jun 17, 2013	19.28	19.40	19.26	19.27	23,999	+0.00(+0.00%)
Jun 14, 2013	19.17	19.35	19.17	19.27	24,603	-0.28(-1.43%)
Jun 13, 2013	19.24	19.65	19.21	19.55	37,336	-0.25(-1.26%)
Jun 12, 2013	19.90	19.93	19.66	19.80	37,390	-0.10(-0.50%)
Jun 11, 2013	19.85	19.90	19.78	19.90	34,053	-0.66(-3.21%)
Jun 10, 2013	20.42	20.56	20.42	20.56	20,649	+0.45(+2.24%)
Jun 07, 2013	20.00	20.20	19.98	20.11	32,632	-0.03(-0.15%)
Jun 06, 2013	20.04	20.14	19.95	20.14	36,057	-0.36(-1.76%)
Jun 05, 2013	20.44	20.66	20.44	20.50	40,266	-0.43(-2.05%)
Jun 04, 2013	20.96	20.96	20.73	20.93	34,094	+0.65(+3.21%)
Jun 03, 2013	20.28	20.28	20.06	20.28	23,375	-0.10(-0.49%)
May 31, 2013	20.34	20.65	20.34	20.38	38,095	+0.45(+2.26%)
May 30, 2013	19.80	20.04	19.80	19.93	25,604	+0.27(+1.37%)
May 29, 2013	19.76	19.77	19.56	19.66	51,283	-0.54(-2.67%)
May 28, 2013	20.14	20.28	19.98	20.20	39,157	+0.32(+1.64%)
May 24, 2013	19.47	19.90	19.47	19.88	71,533	+0.59(+3.09%)
May 23, 2013	18.90	19.31	18.85	19.28	48,703	+0.76(+4.10%)
May 22, 2013	18.60	18.80	18.43	18.52	40,320	-0.37(-1.95%)
May 21, 2013	18.80	18.92	18.75	18.89	34,257	+0.28(+1.49%)
May 20, 2013	18.48	18.61	18.48	18.61	25,561	+0.61(+3.39%)
May 17, 2013	17.90	18.00	17.75	18.00	17,832	+0.10(+0.56%)
May 16, 2013	17.70	17.95	17.30	17.90	19,187	+0.44(+2.52%)
May 15, 2013	17.42	17.46	17.36	17.46	33,749	+0.23(+1.33%)
May 13, 2013	17.37	17.37	17.20	17.23	30,466	-0.48(-2.71%)
May 10, 2013	17.71	17.74	17.68	17.71	8,066	-0.07(-0.39%)
May 09, 2013	17.68	17.80	17.68	17.78	27,474	-0.10(-0.56%)
May 08, 2013	17.67	17.88	17.66	17.88	23,366	+0.26(+1.48%)
May 07, 2013	17.56	17.69	17.52	17.62	21,788	-0.25(-1.40%)
May 06, 2013	17.83	17.90	17.76	17.87	105,144	+0.03(+0.17%)
May 03, 2013	17.87	17.89	17.82	17.84	30,314	+0.02(+0.11%)
May 02, 2013	17.87	17.88	17.76	17.82	23,924	-0.38(-2.09%)
May 01, 2013	18.40	18.40	18.20	18.20	19,861	-0.17(-0.93%)
Apr 30, 2013	18.18	18.37	18.18	18.37	14,076	-0.23(-1.24%)
Apr 29, 2013	18.60	18.60	18.26	18.60	18,932	+0.47(+2.59%)
Apr 26, 2013	18.26	18.43	18.13	18.13	5,776	-0.30(-1.63%)
Apr 25, 2013	18.40	18.54	18.27	18.43	25,749	-0.04(-0.22%)
Apr 24, 2013	18.50	18.52	18.39	18.47	31,114	+0.07(+0.38%)
Apr 23, 2013	18.23	18.42	18.13	18.40	23,553	+0.39(+2.17%)
Apr 22, 2013	18.12	18.13	17.95	18.01	42,196	+0.02(+0.11%)
Apr 19, 2013	18.01	18.27	17.99	17.99	167,428	+1.36(+8.18%)
Apr 18, 2013	16.67	16.72	16.55	16.63	27,753	-0.42(-2.46%)
Apr 17, 2013	17.20	17.28	17.01	17.05	27,443	-0.54(-3.07%)
Apr 16, 2013	17.31	17.59	17.31	17.59	43,157	+0.79(+4.70%)
Apr 15, 2013	17.03	17.10	16.80	16.80	26,650	-0.48(-2.78%)
Apr 12, 2013	17.14	17.29	17.11	17.28	63,519	-0.90(-4.95%)
Apr 11, 2013	18.42	18.43	18.13	18.18	60,506	-1.42(-7.24%)
Apr 10, 2013	19.30	19.61	19.30	19.60	14,301	+0.42(+2.19%)
Apr 09, 2013	19.06	19.18	19.00	19.18	20,922	+0.06(+0.31%)
Apr 08, 2013	18.95	19.12	18.95	19.12	11,541	+0.27(+1.43%)
Apr 05, 2013	18.91	19.00	18.72	18.85	31,599	-0.70(-3.58%)
Apr 04, 2013	19.56	19.68	19.55	19.55	18,760	+0.00(+0.00%)
Apr 03, 2013	19.56	19.64	19.45	19.55	21,744	+0.07(+0.36%)
Apr 02, 2013	19.58	19.58	19.45	19.48	11,468	-0.43(-2.18%)

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.