Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	20.00	20.13	19.91	19.91	31,635	-0.17(-0.85%)
Jun 26, 2013	20.09	20.21	19.98	20.08	62,881	-0.10(-0.50%)
Jun 25, 2013	20.13	20.29	20.12	20.18	18,025	+0.03(+0.15%)
Jun 24, 2013	19.97	20.57	19.97	20.15	46,397	-0.03(-0.15%)
Jun 21, 2013	20.25	20.33	20.11	20.18	63,963	-0.08(-0.39%)
Jun 20, 2013	20.67	20.67	20.20	20.26	1,050,857	-0.51(-2.47%)
Jun 19, 2013	20.83	20.83	20.76	20.77	2,489	+0.04(+0.20%)
Jun 18, 2013	20.66	20.74	20.65	20.73	10,154	-0.04(-0.20%)
Jun 17, 2013	20.70	20.77	20.70	20.77	11,969	+0.02(+0.10%)
Jun 14, 2013	20.73	20.76	20.65	20.75	11,991	+0.06(+0.29%)
Jun 13, 2013	20.57	20.69	20.48	20.69	4,836	+0.09(+0.42%)
Jun 12, 2013	20.63	20.67	20.59	20.60	6,998	-0.05(-0.22%)
Jun 11, 2013	20.50	20.65	20.49	20.65	11,647	-0.11(-0.53%)
Jun 10, 2013	20.77	20.81	20.72	20.76	12,279	-0.11(-0.55%)
Jun 07, 2013	20.77	20.88	20.77	20.87	10,051	-0.01(-0.03%)
Jun 06, 2013	20.79	20.90	20.77	20.88	20,822	+0.03(+0.14%)
Jun 05, 2013	20.81	20.98	20.81	20.85	98,723	-0.09(-0.42%)
Jun 04, 2013	20.86	20.94	20.74	20.94	11,455	+0.06(+0.28%)
Jun 03, 2013	20.81	20.90	20.77	20.88	26,125	+0.31(+1.51%)
May 31, 2013	20.75	20.77	20.57	20.57	14,432	-0.14(-0.68%)
May 30, 2013	20.72	20.82	20.70	20.71	30,012	-0.06(-0.29%)
May 29, 2013	20.77	20.79	20.69	20.77	15,441	-0.09(-0.43%)
May 28, 2013	20.94	20.94	20.77	20.86	16,965	+0.21(+1.02%)
May 24, 2013	20.62	20.67	20.62	20.65	12,156	-0.06(-0.31%)
May 23, 2013	20.47	20.72	20.47	20.71	19,730	+0.00(+0.02%)
May 22, 2013	20.65	20.79	20.65	20.71	28,953	-0.03(-0.14%)
May 21, 2013	20.70	20.76	20.66	20.74	23,128	-0.07(-0.34%)
May 20, 2013	20.56	20.81	20.56	20.81	21,350	+0.13(+0.63%)
May 17, 2013	20.64	20.71	20.60	20.68	48,558	+0.07(+0.34%)
May 16, 2013	20.54	20.64	20.54	20.61	18,994	-0.01(-0.04%)
May 15, 2013	20.62	20.62	20.60	20.62	5,960	-0.18(-0.87%)
May 13, 2013	20.65	20.90	20.65	20.80	5,493	-0.02(-0.10%)
May 10, 2013	20.83	20.83	20.66	20.82	40,270	-0.13(-0.60%)
May 09, 2013	20.80	20.99	20.80	20.95	7,000	-0.02(-0.10%)
May 08, 2013	20.92	20.97	20.89	20.97	9,424	+0.14(+0.65%)
May 07, 2013	20.75	20.86	20.75	20.83	18,992	-0.11(-0.53%)
May 06, 2013	20.81	20.94	20.81	20.94	6,917	+0.00(+0.00%)
May 03, 2013	20.86	20.97	20.60	20.94	40,107	+0.34(+1.65%)
May 02, 2013	20.44	20.60	20.42	20.60	6,779	+0.30(+1.48%)
May 01, 2013	20.61	20.61	20.30	20.30	113,013	-0.41(-2.00%)
Apr 30, 2013	20.86	20.91	20.71	20.71	45,441	-0.22(-1.03%)
Apr 29, 2013	20.68	20.93	20.68	20.93	85,321	+0.30(+1.45%)
Apr 26, 2013	20.74	20.80	20.58	20.63	20,792	-0.17(-0.82%)
Apr 25, 2013	20.55	20.82	20.55	20.80	24,972	+0.29(+1.41%)
Apr 24, 2013	20.40	20.51	20.38	20.51	7,056	+0.21(+1.03%)
Apr 23, 2013	20.27	20.34	20.27	20.30	9,284	-0.15(-0.73%)
Apr 22, 2013	20.46	20.46	20.28	20.45	68,865	+0.01(+0.05%)
Apr 19, 2013	20.50	20.53	20.37	20.44	15,512	-0.08(-0.39%)
Apr 18, 2013	20.40	20.55	20.36	20.52	19,764	+0.17(+0.84%)
Apr 17, 2013	20.53	20.53	20.34	20.35	33,292	-0.27(-1.31%)
Apr 16, 2013	20.52	20.63	20.47	20.62	10,250	+0.22(+1.08%)
Apr 15, 2013	20.78	21.28	20.40	20.40	12,312	-0.52(-2.47%)
Apr 12, 2013	20.93	20.94	20.92	20.92	5,162	-0.21(-1.01%)
Apr 11, 2013	21.10	21.22	21.10	21.13	5,650	-0.11(-0.52%)
Apr 10, 2013	21.30	21.31	21.20	21.24	6,222	-0.06(-0.28%)
Apr 09, 2013	21.30	21.32	21.12	21.30	13,207	+0.15(+0.71%)
Apr 08, 2013	21.07	21.15	20.61	21.15	21,797	+0.11(+0.52%)
Apr 05, 2013	20.80	21.04	20.80	21.04	14,601	-0.04(-0.19%)
Apr 04, 2013	21.09	21.11	21.02	21.08	7,106	-0.04(-0.18%)
Apr 03, 2013	21.40	21.40	21.09	21.12	21,954	-0.20(-0.94%)
Apr 02, 2013	21.38	21.39	21.31	21.32	48,854	-0.18(-0.84%)

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.