Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	18.54	18.92	18.45	18.46	625,042	-0.19(-1.03%)
Jun 27, 2013	18.27	18.76	18.24	18.65	0	+0.50(+2.73%)
Jun 26, 2013	18.34	18.34	17.99	18.16	0	+0.02(+0.10%)
Jun 25, 2013	17.93	18.18	17.69	18.14	0	+0.45(+2.55%)
Jun 24, 2013	17.98	18.07	17.62	17.69	0	-0.46(-2.51%)
Jun 21, 2013	18.10	18.33	17.98	18.14	549,030	+0.10(+0.53%)
Jun 20, 2013	18.10	18.34	17.93	18.05	0	-0.32(-1.73%)
Jun 19, 2013	18.72	18.84	18.36	18.37	0	-0.33(-1.75%)
Jun 18, 2013	18.24	18.81	18.18	18.69	0	+0.49(+2.70%)
Jun 17, 2013	18.32	18.41	17.95	18.20	0	+0.00(+0.03%)
Jun 14, 2013	18.30	18.44	18.05	18.20	0	-0.10(-0.57%)
Jun 13, 2013	18.15	18.37	17.98	18.30	301,073	+0.16(+0.90%)
Jun 12, 2013	18.64	18.75	17.97	18.14	321,203	-0.20(-1.09%)
Jun 11, 2013	18.88	18.94	18.29	18.34	0	-0.76(-3.98%)
Jun 10, 2013	19.14	19.14	18.96	19.10	0	+0.04(+0.19%)
Jun 07, 2013	19.13	19.19	18.93	19.06	0	+0.12(+0.62%)
Jun 06, 2013	19.13	19.28	18.81	18.94	736,609	-0.15(-0.81%)
Jun 05, 2013	19.14	19.26	18.87	19.10	0	-0.12(-0.62%)
Jun 04, 2013	19.40	19.50	19.12	19.22	0	-0.09(-0.45%)
Jun 03, 2013	19.55	19.55	19.07	19.30	574,421	-0.13(-0.66%)
May 31, 2013	19.20	19.75	19.20	19.43	404,478	+0.12(+0.64%)
May 30, 2013	19.35	19.56	19.19	19.31	866,404	-0.01(-0.07%)
May 29, 2013	19.39	19.68	19.27	19.32	376,923	-0.29(-1.46%)
May 28, 2013	20.06	20.17	19.40	19.61	551,119	-0.35(-1.78%)
May 24, 2013	19.90	20.16	19.87	19.96	0	-0.05(-0.23%)
May 23, 2013	19.63	20.06	19.58	20.01	0	+0.16(+0.80%)
May 22, 2013	20.30	20.54	19.67	19.85	0	-0.68(-3.30%)
May 21, 2013	20.40	20.67	20.30	20.53	0	+0.17(+0.85%)
May 20, 2013	20.24	20.39	20.05	20.35	0	+0.10(+0.47%)
May 17, 2013	20.24	20.28	19.89	20.26	0	+0.20(+1.00%)
May 16, 2013	20.04	20.48	19.97	20.06	401,433	-0.04(-0.20%)
May 15, 2013	19.73	20.15	19.63	20.10	0	+0.45(+2.27%)
May 13, 2013	19.68	19.81	19.48	19.65	0	-0.12(-0.60%)
May 10, 2013	19.50	19.82	19.38	19.77	0	+0.28(+1.42%)
May 09, 2013	19.36	19.59	19.13	19.50	0	-0.11(-0.58%)
May 08, 2013	19.37	19.73	19.16	19.61	0	+0.23(+1.17%)
May 07, 2013	19.19	19.38	18.99	19.38	0	-0.04(-0.21%)
May 06, 2013	19.31	19.70	19.10	19.42	0	-0.15(-0.74%)
May 03, 2013	18.19	20.21	19.08	19.57	0	+0.49(+2.55%)
May 02, 2013	18.38	19.12	18.26	19.08	0	+0.82(+4.48%)
May 01, 2013	18.74	18.93	18.20	18.26	659,772	-0.55(-2.92%)
Apr 30, 2013	18.62	18.83	18.39	18.81	0	+0.22(+1.17%)
Apr 29, 2013	17.96	18.61	17.91	18.60	452,511	+0.68(+3.78%)
Apr 26, 2013	18.17	18.17	17.87	17.92	350,608	-0.36(-1.96%)
Apr 25, 2013	18.39	18.76	18.17	18.28	500,824	-0.09(-0.49%)
Apr 24, 2013	18.28	18.47	18.12	18.37	321,099	+0.05(+0.27%)
Apr 23, 2013	17.84	18.39	17.84	18.32	478,704	+0.65(+3.70%)
Apr 22, 2013	17.64	17.81	17.15	17.66	229,977	+0.15(+0.88%)
Apr 19, 2013	17.47	17.63	17.10	17.51	260,645	+0.12(+0.68%)
Apr 18, 2013	18.44	18.54	17.28	17.39	571,927	-0.95(-5.18%)
Apr 17, 2013	19.14	19.14	18.18	18.34	656,420	-0.95(-4.94%)
Apr 16, 2013	18.92	19.34	18.75	19.30	349,879	+0.63(+3.38%)
Apr 15, 2013	18.78	18.98	18.58	18.66	424,908	-0.29(-1.53%)
Apr 12, 2013	19.07	19.15	18.66	18.96	339,794	-0.25(-1.30%)
Apr 11, 2013	19.25	19.37	19.00	19.21	409,374	-0.10(-0.49%)
Apr 10, 2013	19.12	19.52	19.12	19.30	332,971	+0.25(+1.29%)
Apr 09, 2013	19.01	19.33	18.74	19.06	240,856	+0.07(+0.36%)
Apr 08, 2013	18.93	19.01	18.59	18.99	154,248	+0.07(+0.38%)
Apr 05, 2013	18.63	19.06	18.61	18.91	154,237	-0.06(-0.34%)
Apr 04, 2013	18.76	19.01	18.61	18.98	207,203	+0.20(+1.09%)
Apr 03, 2013	19.00	19.04	18.74	18.77	291,050	-0.13(-0.67%)
Apr 02, 2013	19.27	19.27	18.86	18.90	298,403	-0.23(-1.21%)

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.