Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	19.74	20.09	19.61	19.96	442,682	+0.12(+0.60%)
Jun 27, 2013	19.50	19.90	19.50	19.84	0	+0.43(+2.21%)
Jun 26, 2013	19.68	19.68	19.40	19.41	0	-0.11(-0.54%)
Jun 25, 2013	19.34	19.57	19.11	19.52	0	+0.34(+1.76%)
Jun 24, 2013	19.07	19.42	18.98	19.18	0	-0.01(-0.07%)
Jun 21, 2013	19.05	19.24	18.63	19.19	350,061	+0.21(+1.11%)
Jun 20, 2013	19.36	19.47	18.91	18.98	0	-0.66(-3.36%)
Jun 19, 2013	20.21	20.23	19.64	19.64	0	-0.51(-2.55%)
Jun 18, 2013	19.81	20.20	19.52	20.16	0	+0.41(+2.10%)
Jun 17, 2013	19.66	19.80	19.62	19.74	0	+0.23(+1.19%)
Jun 14, 2013	19.74	19.78	19.44	19.51	0	-0.30(-1.53%)
Jun 13, 2013	19.57	19.85	19.34	19.81	104,722	+0.27(+1.40%)
Jun 12, 2013	19.83	20.02	19.50	19.54	224,673	-0.15(-0.75%)
Jun 11, 2013	19.61	19.93	19.61	19.69	95,100	-0.13(-0.64%)
Jun 10, 2013	19.88	19.91	19.55	19.81	0	+0.07(+0.36%)
Jun 07, 2013	19.71	19.86	19.50	19.74	0	+0.13(+0.64%)
Jun 06, 2013	19.29	19.62	19.25	19.62	127,572	+0.38(+1.97%)
Jun 05, 2013	19.61	19.61	19.19	19.24	0	-0.34(-1.76%)
Jun 04, 2013	19.87	20.00	19.47	19.58	0	-0.20(-1.03%)
Jun 03, 2013	19.19	19.86	19.05	19.79	328,718	+0.58(+3.04%)
May 31, 2013	19.27	19.51	19.04	19.20	121,177	-0.21(-1.09%)
May 30, 2013	19.38	19.84	19.34	19.41	208,745	+0.03(+0.14%)
May 29, 2013	19.90	19.97	19.33	19.38	131,162	-0.62(-3.09%)
May 28, 2013	20.11	20.36	19.89	20.00	128,981	+0.05(+0.25%)
May 24, 2013	19.93	20.00	19.73	19.95	0	-0.13(-0.63%)
May 23, 2013	19.98	20.15	19.10	20.08	0	-0.13(-0.63%)
May 22, 2013	20.72	20.97	20.09	20.21	0	-0.54(-2.61%)
May 21, 2013	20.59	20.80	20.52	20.75	0	+0.10(+0.48%)
May 20, 2013	20.83	20.89	20.57	20.65	0	-0.17(-0.81%)
May 17, 2013	20.76	20.85	20.55	20.82	0	+0.10(+0.47%)
May 16, 2013	20.92	20.92	20.64	20.72	81,874	-0.22(-1.04%)
May 15, 2013	20.58	21.02	20.53	20.94	0	+0.27(+1.33%)
May 13, 2013	20.78	20.82	20.54	20.66	0	-0.20(-0.95%)
May 10, 2013	20.65	20.94	20.62	20.86	0	+0.24(+1.15%)
May 09, 2013	21.32	21.41	20.47	20.63	0	-0.72(-3.36%)
May 08, 2013	21.46	21.59	21.23	21.34	0	-0.18(-0.84%)
May 07, 2013	21.57	21.65	21.22	21.52	0	+0.01(+0.06%)
May 06, 2013	21.62	21.74	21.39	21.51	0	-0.06(-0.26%)
May 03, 2013	21.53	21.73	21.25	21.57	0	+0.32(+1.51%)
May 02, 2013	21.13	21.36	21.08	21.25	0	+0.17(+0.83%)
May 01, 2013	21.58	21.61	21.07	21.07	0	-0.64(-2.95%)
Apr 30, 2013	21.58	21.71	21.47	21.71	0	+0.03(+0.13%)
Apr 29, 2013	21.57	21.70	21.52	21.68	81,756	+0.17(+0.78%)
Apr 26, 2013	21.70	21.70	21.52	21.52	108,892	-0.21(-0.96%)
Apr 25, 2013	21.84	21.98	21.65	21.73	0	-0.11(-0.51%)
Apr 24, 2013	21.79	21.84	21.65	21.84	107,302	+0.00(+0.00%)
Apr 23, 2013	21.52	21.84	21.49	21.84	147,573	+0.47(+2.22%)
Apr 22, 2013	21.43	21.43	21.06	21.36	134,268	-0.05(-0.23%)
Apr 19, 2013	21.01	21.44	20.92	21.41	113,759	+0.40(+1.89%)
Apr 18, 2013	20.95	21.13	20.86	21.02	163,338	+0.08(+0.37%)
Apr 17, 2013	21.31	21.40	20.76	20.94	237,256	-0.54(-2.50%)
Apr 16, 2013	21.17	21.53	21.08	21.47	152,391	+0.40(+1.92%)
Apr 15, 2013	21.75	21.82	21.04	21.07	226,142	-0.81(-3.72%)
Apr 12, 2013	21.84	22.01	21.82	21.89	106,999	-0.10(-0.44%)
Apr 11, 2013	21.83	22.06	21.78	21.98	144,773	+0.08(+0.35%)
Apr 10, 2013	21.45	21.95	21.45	21.91	166,684	+0.45(+2.08%)
Apr 09, 2013	21.60	21.68	21.46	21.46	181,750	-0.27(-1.25%)
Apr 08, 2013	21.52	21.75	21.44	21.73	66,201	+0.21(+0.97%)
Apr 05, 2013	21.25	21.59	21.23	21.52	106,526	-0.06(-0.26%)
Apr 04, 2013	21.36	21.58	21.23	21.58	133,704	+0.35(+1.67%)
Apr 03, 2013	21.52	21.52	21.22	21.22	167,649	-0.32(-1.49%)
Apr 02, 2013	21.73	21.81	21.50	21.54	98,301	-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.