Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	15.76	15.90	15.61	15.61	877,984	-0.22(-1.39%)
May 30, 2013	16.04	16.17	15.78	15.83	301,905	-0.20(-1.25%)
May 29, 2013	16.61	16.61	15.98	16.03	456,294	-0.69(-4.13%)
May 28, 2013	16.91	16.95	16.56	16.72	297,863	-0.05(-0.30%)
May 24, 2013	16.92	16.92	16.60	16.77	434,289	-0.17(-1.00%)
May 23, 2013	17.12	17.21	16.82	16.94	354,617	-0.30(-1.74%)
May 22, 2013	17.64	17.94	17.09	17.24	223,361	-0.42(-2.38%)
May 21, 2013	17.66	17.75	17.50	17.66	250,801	+0.03(+0.17%)
May 20, 2013	17.54	17.64	17.46	17.63	187,186	+0.05(+0.28%)
May 17, 2013	17.56	17.69	17.51	17.58	298,818	+0.14(+0.80%)
May 16, 2013	17.56	17.68	17.36	17.44	244,711	-0.24(-1.36%)
May 15, 2013	17.49	17.68	17.35	17.68	338,742	+0.25(+1.43%)
May 13, 2013	17.35	17.44	17.28	17.43	185,546	+0.04(+0.23%)
May 10, 2013	17.43	17.44	17.35	17.39	125,061	+0.04(+0.23%)
May 09, 2013	17.42	17.48	17.32	17.35	215,644	-0.11(-0.63%)
May 08, 2013	17.60	17.66	17.23	17.46	255,560	-0.14(-0.80%)
May 07, 2013	17.57	17.73	17.30	17.60	567,981	+0.09(+0.51%)
May 06, 2013	17.37	17.51	17.31	17.51	303,198	+0.20(+1.16%)
May 03, 2013	17.35	17.42	17.19	17.31	211,805	+0.12(+0.70%)
May 02, 2013	16.98	17.22	16.92	17.19	330,327	+0.32(+1.90%)
May 01, 2013	17.47	17.54	16.86	16.87	526,775	-0.60(-3.43%)
Apr 30, 2013	17.29	17.51	17.24	17.47	470,529	+0.22(+1.28%)
Apr 29, 2013	16.95	17.35	16.94	17.25	321,624	+0.36(+2.13%)
Apr 26, 2013	16.75	16.92	16.74	16.89	447,613	+0.15(+0.90%)
Apr 25, 2013	16.70	16.80	16.56	16.74	296,220	+0.12(+0.72%)
Apr 24, 2013	16.63	16.90	16.39	16.62	501,266	-0.10(-0.60%)
Apr 23, 2013	16.62	16.78	16.50	16.72	365,459	+0.21(+1.27%)
Apr 22, 2013	16.61	16.61	16.27	16.51	296,711	-0.10(-0.60%)
Apr 19, 2013	16.09	16.62	16.04	16.61	482,749	+0.52(+3.23%)
Apr 18, 2013	16.23	16.27	16.01	16.09	246,393	-0.08(-0.49%)
Apr 17, 2013	16.35	16.40	16.16	16.17	702,060	-0.32(-1.94%)
Apr 16, 2013	16.16	16.49	16.02	16.49	339,438	+0.46(+2.87%)
Apr 15, 2013	16.50	16.50	16.03	16.03	900,872	-0.49(-2.97%)
Apr 12, 2013	16.43	16.55	16.41	16.52	343,035	+0.00(+0.00%)
Apr 11, 2013	16.34	16.53	16.34	16.52	461,091	+0.13(+0.79%)
Apr 10, 2013	16.29	16.45	16.22	16.39	377,551	+0.15(+0.92%)
Apr 09, 2013	16.43	16.47	16.24	16.24	524,353	-0.10(-0.61%)
Apr 08, 2013	16.34	16.40	16.22	16.34	410,335	+0.04(+0.25%)
Apr 05, 2013	15.93	16.32	15.92	16.30	451,934	+0.21(+1.31%)
Apr 04, 2013	16.07	16.11	15.75	16.09	1,227,365	+0.12(+0.75%)
Apr 03, 2013	16.21	16.29	15.90	15.97	552,095	-0.26(-1.60%)
Apr 02, 2013	16.49	16.62	16.19	16.23	485,016	-0.27(-1.64%)
Apr 01, 2013	16.38	16.50	16.14	16.50	913,247	-0.30(-1.79%)
Mar 28, 2013	16.80	16.84	16.68	16.80	1,667,140	+0.06(+0.36%)
Mar 27, 2013	16.72	16.79	16.56	16.74	464,768	-0.08(-0.48%)
Mar 26, 2013	16.63	16.86	16.55	16.82	901,682	+0.25(+1.51%)
Mar 25, 2013	16.38	16.62	16.30	16.57	600,411	+0.27(+1.66%)
Mar 22, 2013	16.12	16.31	16.12	16.30	923,224	+0.20(+1.24%)
Mar 21, 2013	16.02	16.27	16.02	16.10	321,314	+0.04(+0.25%)
Mar 20, 2013	16.05	16.09	15.95	16.06	517,108	+0.08(+0.50%)
Mar 19, 2013	15.89	16.04	15.81	15.98	591,003	+0.10(+0.63%)
Mar 18, 2013	15.80	15.97	15.69	15.88	575,700	-0.21(-1.31%)
Mar 15, 2013	16.13	16.27	16.04	16.09	626,988	-0.01(-0.06%)
Mar 14, 2013	15.89	16.13	15.81	16.10	511,005	+0.23(+1.45%)
Mar 13, 2013	15.71	16.21	15.65	15.87	5,005,973	+0.16(+1.02%)
Mar 12, 2013	15.85	15.91	15.69	15.71	217,089	-0.12(-0.76%)
Mar 11, 2013	15.85	15.88	15.75	15.83	196,659	-0.08(-0.50%)
Mar 08, 2013	15.95	15.95	15.75	15.91	189,951	+0.00(+0.00%)
Mar 07, 2013	15.93	15.95	15.47	15.91	145,523	-0.01(-0.06%)
Mar 06, 2013	16.05	16.06	15.81	15.92	225,630	-0.12(-0.75%)
Mar 05, 2013	15.71	16.08	15.69	16.04	279,615	+0.34(+2.17%)
Mar 04, 2013	15.69	15.77	15.58	15.70	323,042	+0.01(+0.06%)

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.