Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	16.92	17.17	16.77	16.97	322,148	+0.24(+1.43%)
May 30, 2013	16.51	16.84	16.51	16.73	2,934,293	+0.22(+1.33%)
May 29, 2013	16.77	16.83	16.40	16.51	799,317	-0.32(-1.90%)
May 28, 2013	16.90	16.95	16.80	16.83	384,157	-0.01(-0.06%)
May 27, 2013	16.81	17.03	16.80	16.84	92,465	-0.03(-0.18%)
May 24, 2013	16.92	17.04	16.85	16.87	151,587	-0.07(-0.41%)
May 23, 2013	16.91	17.10	16.91	16.94	175,562	-0.15(-0.88%)
May 22, 2013	17.19	17.36	17.09	17.09	256,682	-0.13(-0.75%)
May 21, 2013	17.26	17.42	17.19	17.22	273,531	-0.17(-0.98%)
May 17, 2013		17.39	17.39	17.39	0	-0.11(-0.63%)
May 16, 2013	17.05	17.52	17.05	17.50	93,863	+0.37(+2.16%)
May 15, 2013	17.10	17.18	17.00	17.13	194,826	+0.23(+1.36%)
May 13, 2013	16.76	16.95	16.74	16.90	92,325	+0.08(+0.48%)
May 10, 2013	16.80	16.87	16.68	16.82	152,147	+0.05(+0.30%)
May 09, 2013	16.79	16.90	16.70	16.77	190,779	-0.13(-0.77%)
May 08, 2013	16.95	16.98	16.76	16.90	149,446	-0.10(-0.59%)
May 07, 2013	16.72	17.05	16.72	17.00	90,344	+0.18(+1.07%)
May 06, 2013	16.92	16.93	16.75	16.82	130,705	-0.18(-1.06%)
May 03, 2013	16.81	17.10	16.81	17.00	254,960	+0.22(+1.31%)
May 02, 2013	16.36	16.86	16.36	16.78	224,358	+0.29(+1.76%)
May 01, 2013	16.60	16.63	16.21	16.49	224,330	-0.26(-1.55%)
Apr 30, 2013	16.69	16.96	16.64	16.75	202,038	+0.08(+0.48%)
Apr 29, 2013	16.49	16.77	16.49	16.67	88,083	+0.11(+0.66%)
Apr 26, 2013	16.24	16.62	16.44	16.56	315,391	+0.12(+0.73%)
Apr 25, 2013	16.11	16.59	16.11	16.44	246,221	+0.20(+1.23%)
Apr 24, 2013	16.25	16.46	16.11	16.24	320,079	-0.03(-0.18%)
Apr 23, 2013	16.56	16.59	16.25	16.27	177,154	-0.32(-1.93%)
Apr 22, 2013	16.72	16.95	16.59	16.59	148,978	-0.06(-0.36%)
Apr 19, 2013	16.00	16.72	16.00	16.65	274,707	+0.64(+4.00%)
Apr 18, 2013	15.82	16.07	15.70	16.01	189,240	+0.16(+1.01%)
Apr 17, 2013	15.84	15.88	15.60	15.85	119,201	+0.11(+0.70%)
Apr 16, 2013	15.60	15.85	15.50	15.74	219,841	+0.14(+0.90%)
Apr 15, 2013	15.80	15.81	15.60	15.60	114,010	-0.22(-1.39%)
Apr 12, 2013	15.75	15.88	15.63	15.82	91,816	+0.02(+0.13%)
Apr 11, 2013	15.71	15.83	15.46	15.80	87,543	+0.14(+0.89%)
Apr 10, 2013	15.55	15.69	15.49	15.66	64,981	+0.09(+0.58%)
Apr 09, 2013	15.54	15.58	15.40	15.57	92,488	+0.02(+0.13%)
Apr 08, 2013	15.48	15.59	15.34	15.55	107,038	+0.16(+1.04%)
Apr 05, 2013	15.17	15.43	15.17	15.39	70,881	+0.16(+1.05%)
Apr 04, 2013	15.27	15.45	15.23	15.23	82,662	-0.02(-0.13%)
Apr 03, 2013	15.37	15.47	15.22	15.25	123,468	-0.14(-0.91%)
Apr 02, 2013	15.62	15.69	15.34	15.39	114,768	-0.24(-1.54%)
Apr 01, 2013	15.83	15.83	15.60	15.63	151,080	-0.20(-1.26%)
Mar 28, 2013		15.83	15.83	15.83	0	+0.15(+0.96%)
Mar 27, 2013	15.56	15.69	15.39	15.68	282,831	+0.11(+0.71%)
Mar 26, 2013	15.29	15.73	15.29	15.57	166,645	+0.17(+1.10%)
Mar 25, 2013	15.30	15.40	15.30	15.40	70,657	+0.08(+0.52%)
Mar 22, 2013	15.32	15.37	15.18	15.32	81,547	+0.01(+0.07%)
Mar 21, 2013	15.20	15.42	15.17	15.31	146,408	+0.12(+0.79%)
Mar 20, 2013	15.34	15.34	15.18	15.19	146,663	-0.12(-0.78%)
Mar 19, 2013	15.32	15.37	15.23	15.31	253,287	-0.03(-0.20%)
Mar 18, 2013	15.13	15.41	15.13	15.34	134,415	+0.17(+1.12%)
Mar 15, 2013	15.20	15.37	15.17	15.17	366,878	-0.14(-0.91%)
Mar 14, 2013	15.21	15.33	15.17	15.31	138,560	-0.02(-0.13%)
Mar 13, 2013	15.52	15.54	15.14	15.33	116,384	-0.23(-1.48%)
Mar 12, 2013	15.60	15.69	15.48	15.56	157,229	-0.07(-0.45%)
Mar 11, 2013	15.65	15.65	15.53	15.63	151,631	+0.04(+0.26%)
Mar 08, 2013	15.73	15.73	15.54	15.59	84,370	-0.15(-0.95%)
Mar 07, 2013	15.58	15.75	15.58	15.74	75,464	+0.07(+0.45%)
Mar 06, 2013	15.66	15.75	15.63	15.67	80,710	+0.02(+0.13%)
Mar 05, 2013	15.70	15.84	15.61	15.65	241,266	-0.08(-0.51%)
Mar 04, 2013	15.77	15.80	15.66	15.73	68,433	-0.05(-0.32%)

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.