Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	14.88	14.88	14.65	14.66	112,352	-0.05(-0.34%)
Jun 26, 2013	14.56	14.75	14.42	14.71	258,344	+0.28(+1.94%)
Jun 25, 2013	14.45	14.54	14.25	14.43	234,355	+0.03(+0.21%)
Jun 24, 2013	14.42	14.46	14.28	14.40	279,428	-0.18(-1.23%)
Jun 21, 2013	14.69	14.69	14.34	14.58	243,723	-0.06(-0.41%)
Jun 20, 2013	14.84	14.84	14.50	14.64	268,642	-0.30(-2.01%)
Jun 19, 2013	15.14	15.14	14.86	14.94	185,830	-0.19(-1.26%)
Jun 18, 2013	15.14	15.14	15.01	15.13	96,316	-0.02(-0.13%)
Jun 17, 2013	15.18	15.18	15.07	15.15	151,792	+0.05(+0.33%)
Jun 14, 2013	14.91	15.10	14.85	15.10	150,458	+0.25(+1.68%)
Jun 13, 2013	14.91	14.98	14.69	14.85	472,891	-0.20(-1.33%)
Jun 12, 2013	15.13	15.13	14.90	15.05	159,812	-0.06(-0.40%)
Jun 11, 2013	15.05	15.11	14.90	15.11	191,381	+0.00(+0.00%)
Jun 10, 2013	15.42	15.42	15.09	15.11	220,278	-0.27(-1.76%)
Jun 07, 2013	15.64	15.70	15.35	15.38	167,089	-0.30(-1.91%)
Jun 06, 2013	15.49	15.68	15.45	15.68	112,494	+0.19(+1.23%)
Jun 05, 2013	15.57	15.60	15.41	15.49	149,283	-0.21(-1.34%)
Jun 04, 2013	15.37	15.70	15.25	15.70	173,321	+0.26(+1.68%)
Jun 03, 2013	15.69	15.76	15.38	15.44	199,861	-0.26(-1.66%)
May 31, 2013	15.94	16.03	15.70	15.70	187,693	-0.24(-1.51%)
May 30, 2013	16.04	16.09	15.94	15.94	131,663	-0.08(-0.50%)
May 29, 2013	16.18	16.21	15.71	16.02	259,734	-0.13(-0.80%)
May 28, 2013	16.48	16.49	16.15	16.15	202,331	-0.28(-1.70%)
May 24, 2013	16.57	16.58	16.39	16.43	100,059	-0.13(-0.79%)
May 23, 2013	16.64	16.65	16.51	16.56	160,928	-0.10(-0.59%)
May 22, 2013	16.73	16.77	16.55	16.66	111,721	-0.02(-0.12%)
May 21, 2013	16.68	16.70	16.63	16.68	175,518	+0.01(+0.06%)
May 20, 2013	16.65	16.68	16.56	16.67	148,494	+0.03(+0.18%)
May 17, 2013	16.62	16.66	16.52	16.64	131,461	+0.03(+0.18%)
May 16, 2013	16.65	16.67	16.56	16.61	92,046	-0.01(-0.06%)
May 15, 2013	16.67	16.67	16.50	16.62	103,175	-0.06(-0.36%)
May 13, 2013	16.70	16.71	16.57	16.68	169,111	-0.08(-0.48%)
May 10, 2013	16.78	16.78	16.73	16.76	103,557	+0.01(+0.06%)
May 09, 2013	16.75	16.78	16.66	16.75	98,439	+0.00(+0.00%)
May 08, 2013	16.70	16.75	16.65	16.75	90,991	+0.07(+0.42%)
May 07, 2013	16.64	16.71	16.62	16.68	163,370	+0.05(+0.30%)
May 06, 2013	16.67	16.67	16.56	16.63	155,689	-0.04(-0.24%)
May 03, 2013	16.85	16.79	16.62	16.67	146,898	-0.12(-0.71%)
May 02, 2013	16.81	16.87	16.70	16.79	115,490	-0.04(-0.24%)
May 01, 2013	16.84	16.89	16.71	16.83	183,437	+0.04(+0.24%)
Apr 30, 2013	16.77	16.85	16.69	16.79	73,580	+0.03(+0.18%)
Apr 29, 2013	16.87	16.87	16.73	16.76	54,648	-0.10(-0.59%)
Apr 26, 2013	16.88	16.86	16.79	16.86	122,904	+0.03(+0.18%)
Apr 25, 2013	16.73	16.87	16.72	16.83	111,054	+0.07(+0.42%)
Apr 24, 2013	16.73	16.77	16.69	16.76	141,167	+0.06(+0.36%)
Apr 23, 2013	16.73	16.73	16.56	16.70	132,588	+0.04(+0.24%)
Apr 22, 2013	16.61	16.67	16.50	16.66	137,463	+0.05(+0.30%)
Apr 19, 2013	16.54	16.62	16.54	16.61	103,290	+0.08(+0.48%)
Apr 18, 2013	16.50	16.53	16.41	16.53	152,399	+0.04(+0.24%)
Apr 17, 2013	16.46	16.49	16.37	16.49	117,347	+0.00(+0.00%)
Apr 16, 2013	16.36	16.49	16.36	16.49	120,215	+0.15(+0.92%)
Apr 15, 2013	16.37	16.39	16.30	16.34	80,019	+0.01(+0.06%)
Apr 12, 2013	16.33	16.45	16.31	16.33	131,449	-0.14(-0.85%)
Apr 11, 2013	16.50	16.55	16.46	16.47	88,807	+0.00(+0.00%)
Apr 10, 2013	16.39	16.49	16.34	16.47	83,081	+0.09(+0.55%)
Apr 09, 2013	16.35	16.38	16.25	16.38	77,439	+0.09(+0.55%)
Apr 08, 2013	16.28	16.34	16.24	16.29	96,044	+0.01(+0.06%)
Apr 05, 2013	16.23	16.28	16.13	16.28	126,356	+0.08(+0.49%)
Apr 04, 2013	16.29	16.36	16.18	16.20	120,593	-0.06(-0.37%)
Apr 03, 2013	16.34	16.34	16.15	16.26	117,043	-0.16(-0.97%)
Apr 02, 2013	16.30	16.43	16.28	16.42	105,715	+0.12(+0.74%)

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.