Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	19.64	19.99	19.51	19.86	444,932	+0.12(+0.60%)
Jun 27, 2013	19.41	19.80	19.41	19.74	0	+0.43(+2.21%)
Jun 26, 2013	19.58	19.58	19.30	19.31	0	-0.10(-0.54%)
Jun 25, 2013	19.24	19.48	19.01	19.42	0	+0.34(+1.76%)
Jun 24, 2013	18.97	19.32	18.88	19.08	0	-0.01(-0.07%)
Jun 21, 2013	18.95	19.14	18.53	19.10	351,841	+0.21(+1.11%)
Jun 20, 2013	19.27	19.37	18.81	18.89	0	-0.66(-3.36%)
Jun 19, 2013	20.11	20.13	19.55	19.55	0	-0.51(-2.55%)
Jun 18, 2013	19.71	20.10	19.42	20.06	0	+0.41(+2.10%)
Jun 17, 2013	19.56	19.70	19.52	19.64	0	+0.23(+1.19%)
Jun 14, 2013	19.64	19.68	19.34	19.41	0	-0.30(-1.53%)
Jun 13, 2013	19.48	19.75	19.24	19.71	105,255	+0.27(+1.40%)
Jun 12, 2013	19.73	19.92	19.40	19.44	225,815	-0.15(-0.75%)
Jun 11, 2013	19.51	19.82	19.51	19.59	95,583	-0.13(-0.64%)
Jun 10, 2013	19.78	19.81	19.45	19.71	0	+0.07(+0.36%)
Jun 07, 2013	19.61	19.75	19.41	19.64	0	+0.13(+0.65%)
Jun 06, 2013	19.20	19.52	19.15	19.52	128,221	+0.38(+1.97%)
Jun 05, 2013	19.51	19.51	19.10	19.14	0	-0.34(-1.76%)
Jun 04, 2013	19.77	19.89	19.37	19.48	0	-0.20(-1.03%)
Jun 03, 2013	19.10	19.76	18.95	19.69	330,389	+0.58(+3.04%)
May 31, 2013	19.17	19.41	18.94	19.10	121,793	-0.21(-1.09%)
May 30, 2013	19.29	19.74	19.24	19.31	209,806	+0.03(+0.14%)
May 29, 2013	19.80	19.87	19.23	19.29	131,829	-0.62(-3.09%)
May 28, 2013	20.01	20.26	19.79	19.90	129,636	+0.05(+0.25%)
May 24, 2013	19.82	19.90	19.63	19.85	0	-0.13(-0.63%)
May 23, 2013	19.88	20.05	19.01	19.98	0	-0.13(-0.63%)
May 22, 2013	20.62	20.87	19.99	20.10	0	-0.54(-2.61%)
May 21, 2013	20.49	20.70	20.41	20.64	0	+0.10(+0.48%)
May 20, 2013	20.72	20.78	20.46	20.55	0	-0.17(-0.81%)
May 17, 2013	20.66	20.75	20.45	20.71	0	+0.10(+0.47%)
May 16, 2013	20.81	20.81	20.53	20.62	82,290	-0.22(-1.04%)
May 15, 2013	20.48	20.92	20.43	20.83	0	+0.27(+1.33%)
May 13, 2013	20.68	20.71	20.43	20.56	0	-0.20(-0.95%)
May 10, 2013	20.55	20.83	20.52	20.76	0	+0.24(+1.15%)
May 09, 2013	21.21	21.30	20.37	20.52	0	-0.71(-3.36%)
May 08, 2013	21.35	21.48	21.12	21.23	0	-0.18(-0.84%)
May 07, 2013	21.46	21.54	21.12	21.41	0	+0.01(+0.06%)
May 06, 2013	21.51	21.63	21.28	21.40	0	-0.06(-0.26%)
May 03, 2013	21.42	21.62	21.14	21.46	0	+0.32(+1.51%)
May 02, 2013	21.03	21.25	20.98	21.14	0	+0.17(+0.83%)
May 01, 2013	21.47	21.50	20.96	20.96	0	-0.64(-2.95%)
Apr 30, 2013	21.47	21.60	21.36	21.60	0	+0.03(+0.13%)
Apr 29, 2013	21.46	21.59	21.41	21.57	82,171	+0.17(+0.78%)
Apr 26, 2013	21.59	21.59	21.41	21.41	109,445	-0.21(-0.96%)
Apr 25, 2013	21.73	21.87	21.54	21.62	0	-0.11(-0.51%)
Apr 24, 2013	21.68	21.73	21.54	21.73	107,848	+0.00(+0.00%)
Apr 23, 2013	21.41	21.73	21.38	21.73	148,323	+0.47(+2.21%)
Apr 22, 2013	21.32	21.32	20.95	21.26	134,951	-0.05(-0.23%)
Apr 19, 2013	20.90	21.33	20.81	21.30	114,337	+0.39(+1.89%)
Apr 18, 2013	20.84	21.03	20.76	20.91	164,169	+0.08(+0.37%)
Apr 17, 2013	21.21	21.29	20.66	20.83	238,462	-0.53(-2.50%)
Apr 16, 2013	21.06	21.42	20.97	21.37	153,166	+0.40(+1.92%)
Apr 15, 2013	21.64	21.71	20.93	20.96	227,291	-0.81(-3.72%)
Apr 12, 2013	21.73	21.90	21.71	21.77	107,543	-0.10(-0.44%)
Apr 11, 2013	21.72	21.95	21.67	21.87	145,509	+0.08(+0.35%)
Apr 10, 2013	21.34	21.84	21.34	21.80	167,531	+0.44(+2.08%)
Apr 09, 2013	21.49	21.58	21.35	21.35	182,674	-0.27(-1.25%)
Apr 08, 2013	21.41	21.64	21.33	21.62	66,538	+0.21(+0.97%)
Apr 05, 2013	21.14	21.48	21.12	21.41	107,068	-0.06(-0.26%)
Apr 04, 2013	21.25	21.47	21.12	21.47	134,383	+0.35(+1.67%)
Apr 03, 2013	21.41	21.41	21.11	21.12	168,502	-0.32(-1.49%)
Apr 02, 2013	21.62	21.70	21.39	21.44	98,800	-0.05(-0.23%)

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.