Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	16.49	16.49	16.41	16.43	1,595,217	-0.06(-0.36%)
May 30, 2013	16.51	16.51	16.48	16.49	1,288,315	-0.03(-0.16%)
May 29, 2013	16.55	16.55	16.50	16.52	3,495,405	-0.02(-0.13%)
May 28, 2013	16.58	16.58	16.53	16.54	947,315	-0.02(-0.13%)
May 24, 2013	16.56	16.56	16.52	16.56	1,773,084	+0.01(+0.06%)
May 23, 2013	16.56	16.58	16.55	16.55	1,643,318	-0.03(-0.16%)
May 22, 2013	16.61	16.62	16.56	16.57	1,707,716	-0.03(-0.19%)
May 21, 2013	16.60	16.61	16.58	16.61	1,092,463	+0.02(+0.10%)
May 20, 2013	16.59	16.60	16.57	16.59	418,650	+0.01(+0.03%)
May 17, 2013	16.57	16.59	16.57	16.58	587,728	+0.03(+0.19%)
May 16, 2013	16.56	16.57	16.55	16.55	966,153	+0.00(+0.00%)
May 15, 2013	16.55	16.56	16.53	16.55	765,478	+0.00(+0.00%)
May 13, 2013	16.60	16.60	16.54	16.55	1,006,277	-0.03(-0.16%)
May 10, 2013	16.61	16.61	16.56	16.58	631,315	-0.02(-0.10%)
May 09, 2013	16.61	16.62	16.58	16.60	630,961	-0.01(-0.03%)
May 08, 2013	16.60	16.61	16.59	16.60	893,368	+0.02(+0.13%)
May 07, 2013	16.59	16.61	16.58	16.58	776,712	+0.00(+0.00%)
May 06, 2013	16.58	16.58	16.56	16.58	733,039	+0.01(+0.03%)
May 03, 2013	16.57	16.58	16.55	16.57	964,956	+0.02(+0.10%)
May 02, 2013	16.55	16.56	16.54	16.56	914,664	+0.03(+0.19%)
May 01, 2013	16.54	16.54	16.51	16.53	886,975	-0.07(-0.45%)
Apr 30, 2013	16.58	16.60	16.57	16.60	877,474	+0.02(+0.13%)
Apr 29, 2013	16.55	16.58	16.55	16.58	729,441	+0.04(+0.23%)
Apr 26, 2013	16.53	16.55	16.53	16.54	456,366	-0.01(-0.03%)
Apr 25, 2013	16.55	16.56	16.53	16.55	1,264,567	+0.02(+0.10%)
Apr 24, 2013	16.52	16.54	16.51	16.53	1,277,801	+0.02(+0.10%)
Apr 23, 2013	16.51	16.52	16.50	16.52	978,779	+0.02(+0.10%)
Apr 22, 2013	16.50	16.50	16.48	16.50	610,306	+0.01(+0.06%)
Apr 19, 2013	16.48	16.49	16.47	16.49	563,548	+0.03(+0.16%)
Apr 18, 2013	16.49	16.49	16.45	16.46	619,670	-0.01(-0.06%)
Apr 17, 2013	16.49	16.49	16.45	16.47	756,348	-0.02(-0.13%)
Apr 16, 2013	16.46	16.49	16.46	16.49	557,570	+0.05(+0.29%)
Apr 15, 2013	16.48	16.48	16.44	16.45	525,360	-0.03(-0.16%)
Apr 12, 2013	16.49	16.49	16.45	16.47	658,515	+0.01(+0.06%)
Apr 11, 2013	16.49	16.49	16.45	16.46	855,050	+0.00(+0.00%)
Apr 10, 2013	16.45	16.46	16.44	16.46	891,559	+0.03(+0.18%)
Apr 09, 2013	16.44	16.44	16.41	16.43	670,346	+0.01(+0.08%)
Apr 08, 2013	16.42	16.44	16.41	16.42	528,297	+0.01(+0.03%)
Apr 05, 2013	16.40	16.42	16.40	16.41	541,788	+0.01(+0.03%)
Apr 04, 2013	16.44	16.45	16.41	16.41	601,003	+0.00(+0.00%)
Apr 03, 2013	16.44	16.44	16.39	16.41	521,477	-0.01(-0.06%)
Apr 02, 2013	16.40	16.42	16.40	16.42	469,493	+0.03(+0.20%)
Apr 01, 2013	16.42	16.42	16.38	16.39	953,813	-0.07(-0.45%)
Mar 28, 2013	16.46	16.46	16.44	16.46	765,624	+0.00(+0.00%)
Mar 27, 2013	16.46	16.46	16.44	16.46	1,684,692	+0.01(+0.07%)
Mar 26, 2013	16.45	16.46	16.45	16.45	854,102	+0.02(+0.13%)
Mar 25, 2013	16.44	16.46	16.42	16.43	5,667,138	+0.00(+0.00%)
Mar 22, 2013	16.44	16.45	16.42	16.43	5,314,727	+0.00(+0.00%)
Mar 21, 2013	16.45	16.45	16.42	16.43	1,512,736	-0.01(-0.06%)
Mar 20, 2013	16.45	16.45	16.44	16.44	1,405,415	+0.01(+0.03%)
Mar 19, 2013	16.43	16.44	16.41	16.44	1,316,434	+0.01(+0.07%)
Mar 18, 2013	16.42	16.44	16.40	16.42	575,038	-0.01(-0.07%)
Mar 15, 2013	16.45	16.45	16.41	16.44	768,005	+0.00(+0.00%)
Mar 14, 2013	16.44	16.45	16.42	16.44	857,350	-0.01(-0.03%)
Mar 13, 2013	16.42	16.44	16.42	16.44	1,460,436	+0.02(+0.10%)
Mar 12, 2013	16.44	16.44	16.39	16.42	952,913	+0.00(+0.00%)
Mar 11, 2013	16.42	16.42	16.41	16.42	1,142,061	+0.03(+0.16%)
Mar 08, 2013	16.42	16.44	16.39	16.40	732,769	-0.01(-0.07%)
Mar 07, 2013	16.40	16.41	16.39	16.41	459,776	+0.02(+0.13%)
Mar 06, 2013	16.40	16.41	16.37	16.39	532,869	+0.00(+0.00%)
Mar 05, 2013	16.38	16.39	16.37	16.39	619,535	+0.02(+0.13%)
Mar 04, 2013	16.38	16.38	16.35	16.37	498,332	-0.01(-0.03%)

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.