Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	16.50	16.65	16.25	16.54	21,947	+0.01(+0.04%)
May 30, 2013	16.69	16.84	16.44	16.53	38,268	-0.03(-0.21%)
May 29, 2013	16.52	16.79	16.41	16.57	5,315	-0.03(-0.17%)
May 28, 2013	16.41	16.66	16.31	16.60	30,056	+0.38(+2.32%)
May 24, 2013	15.93	16.32	15.92	16.22	0	+0.23(+1.45%)
May 23, 2013	15.79	16.20	15.77	15.99	0	+0.14(+0.91%)
May 22, 2013	16.21	16.21	15.78	15.84	0	-0.40(-2.44%)
May 21, 2013	16.38	16.47	16.15	16.24	0	-0.10(-0.63%)
May 20, 2013	16.27	16.68	16.19	16.34	0	+0.05(+0.34%)
May 17, 2013	16.40	16.70	16.29	16.29	0	-0.05(-0.33%)
May 16, 2013	16.60	16.76	16.26	16.34	44,837	-0.28(-1.68%)
May 15, 2013	16.43	16.67	16.43	16.62	0	+0.36(+2.18%)
May 13, 2013	16.10	16.34	16.10	16.27	0	+0.10(+0.63%)
May 10, 2013	16.30	16.30	15.90	16.17	0	-0.07(-0.42%)
May 09, 2013	16.28	16.36	16.23	16.23	0	-0.03(-0.21%)
May 08, 2013	16.22	16.27	16.22	16.27	0	+0.01(+0.08%)
May 07, 2013	16.17	16.26	15.97	16.25	0	+0.10(+0.59%)
May 06, 2013	16.13	16.27	15.86	16.16	0	+0.01(+0.08%)
May 03, 2013	15.96	16.29	15.76	16.15	0	+0.14(+0.85%)
May 02, 2013	15.74	16.03	15.74	16.01	0	+0.36(+2.31%)
May 01, 2013	16.37	16.57	15.60	15.65	0	-0.74(-4.50%)
Apr 30, 2013	16.18	16.41	16.08	16.38	0	+0.19(+1.18%)
Apr 29, 2013	16.08	16.19	16.08	16.19	2,797	+0.17(+1.07%)
Apr 26, 2013	16.07	16.08	15.95	16.02	10,639	-0.05(-0.34%)
Apr 25, 2013	15.97	16.12	15.93	16.08	4,461	+0.13(+0.81%)
Apr 24, 2013	15.99	15.99	15.82	15.95	0	+0.07(+0.43%)
Apr 23, 2013	15.87	16.01	15.80	15.88	9,142	+0.03(+0.17%)
Apr 22, 2013	15.89	15.89	15.67	15.85	6,922	+0.03(+0.22%)
Apr 19, 2013	15.61	15.87	15.61	15.82	9,473	+0.21(+1.36%)
Apr 18, 2013	15.71	15.82	15.61	15.61	13,599	-0.03(-0.22%)
Apr 17, 2013	15.63	15.87	15.58	15.64	21,572	-0.04(-0.26%)
Apr 16, 2013	15.70	15.83	15.56	15.68	35,106	+0.03(+0.22%)
Apr 15, 2013	16.38	16.38	15.57	15.65	25,890	-0.78(-4.74%)
Apr 12, 2013	16.54	16.55	16.41	16.43	13,305	-0.18(-1.07%)
Apr 11, 2013	16.73	16.84	16.55	16.60	4,044	-0.23(-1.34%)
Apr 10, 2013	16.58	16.83	16.45	16.83	10,703	+0.30(+1.82%)
Apr 09, 2013	16.43	16.59	16.37	16.53	8,520	+0.05(+0.33%)
Apr 08, 2013	16.59	16.60	16.34	16.47	6,001	-0.03(-0.21%)
Apr 05, 2013	16.28	16.61	16.28	16.51	13,239	-0.01(-0.04%)
Apr 04, 2013	16.53	16.53	16.31	16.51	12,122	+0.14(+0.83%)
Apr 03, 2013	16.58	16.58	16.36	16.38	13,385	-0.17(-1.03%)
Apr 02, 2013	16.49	16.62	16.42	16.55	44,317	+0.09(+0.54%)
Apr 01, 2013	16.73	16.73	16.38	16.46	7,867	-0.27(-1.63%)
Mar 28, 2013	16.55	16.75	16.46	16.73	18,997	+0.25(+1.49%)
Mar 27, 2013	16.52	16.53	16.48	16.49	3,660	-0.15(-0.90%)
Mar 26, 2013	16.62	16.65	16.48	16.64	5,140	+0.13(+0.79%)
Mar 25, 2013	16.55	16.55	16.34	16.51	7,486	+0.00(+0.00%)
Mar 22, 2013	16.47	16.55	16.28	16.51	12,174	+0.10(+0.58%)
Mar 21, 2013	16.41	16.43	16.34	16.41	6,959	-0.12(-0.74%)
Mar 20, 2013	16.38	16.55	16.29	16.53	9,691	+0.21(+1.30%)
Mar 19, 2013	16.47	16.47	16.30	16.32	10,672	-0.06(-0.37%)
Mar 18, 2013	16.45	16.49	16.30	16.38	3,880	-0.18(-1.07%)
Mar 15, 2013	16.40	16.65	16.40	16.56	58,977	+0.19(+1.17%)
Mar 14, 2013	16.40	16.64	16.28	16.37	6,805	-0.04(-0.25%)
Mar 13, 2013	16.38	16.47	16.34	16.41	7,593	+0.05(+0.33%)
Mar 12, 2013	16.50	16.50	16.34	16.36	4,180	-0.20(-1.24%)
Mar 11, 2013	16.69	16.77	16.41	16.56	9,191	-0.12(-0.74%)
Mar 08, 2013	16.53	16.80	16.36	16.68	17,598	+0.25(+1.54%)
Mar 07, 2013	16.34	16.48	16.34	16.43	5,595	+0.04(+0.25%)
Mar 06, 2013	16.47	16.49	16.28	16.39	13,187	+0.08(+0.46%)
Mar 05, 2013	16.33	16.50	16.28	16.32	11,699	+0.01(+0.08%)
Mar 04, 2013	16.04	16.30	15.96	16.30	14,432	+0.23(+1.44%)

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.