Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	16.40	16.56	16.40	16.52	19,821	+0.17(+1.04%)
May 30, 2013	16.31	16.50	16.28	16.35	24,397	-0.54(-3.20%)
May 29, 2013	16.71	16.95	16.71	16.89	24,519	-0.41(-2.37%)
May 28, 2013	17.16	17.30	17.16	17.30	16,597	-0.03(-0.17%)
May 24, 2013	17.30	17.33	17.06	17.33	23,788	-0.09(-0.52%)
May 23, 2013	17.00	17.42	16.90	17.42	96,126	-0.46(-2.57%)
May 22, 2013	17.88	18.03	17.81	17.88	19,718	-0.08(-0.45%)
May 21, 2013	17.81	17.96	17.80	17.96	47,001	-0.17(-0.92%)
May 20, 2013	18.16	18.16	18.00	18.13	10,721	+0.17(+0.93%)
May 17, 2013	18.00	18.04	17.94	17.96	7,384	-0.15(-0.82%)
May 16, 2013	18.15	18.16	18.09	18.11	12,894	+0.01(+0.04%)
May 15, 2013	18.00	18.10	17.98	18.10	8,228	+0.45(+2.55%)
May 13, 2013	17.66	17.67	17.61	17.65	10,894	+0.21(+1.20%)
May 10, 2013	17.43	17.45	17.36	17.44	11,757	+0.01(+0.06%)
May 09, 2013	17.32	17.44	17.25	17.43	22,341	-0.42(-2.35%)
May 08, 2013	17.77	17.89	17.76	17.85	46,287	-0.10(-0.56%)
May 07, 2013	17.91	17.95	17.90	17.95	1,698	+0.11(+0.62%)
May 06, 2013	17.78	17.84	17.74	17.84	23,528	+0.04(+0.22%)
May 03, 2013	17.67	17.80	17.78	17.80	19,546	+0.01(+0.06%)
May 02, 2013	17.67	17.80	17.57	17.79	17,856	+0.22(+1.25%)
May 01, 2013	17.58	17.60	17.57	17.57	5,882	-0.02(-0.11%)
Apr 30, 2013	17.48	17.60	17.48	17.59	4,704	+0.33(+1.91%)
Apr 29, 2013	17.26	17.26	17.26	17.26	1,689	+0.01(+0.06%)
Apr 26, 2013	17.00	17.26	17.18	17.25	19,891	-0.03(-0.17%)
Apr 25, 2013	17.22	17.32	17.22	17.28	21,104	+0.08(+0.47%)
Apr 24, 2013	17.17	17.24	17.17	17.20	6,039	+0.49(+2.93%)
Apr 23, 2013	16.63	16.77	16.60	16.71	24,832	+0.40(+2.45%)
Apr 22, 2013	16.21	16.31	16.18	16.31	12,820	+0.01(+0.06%)
Apr 19, 2013	16.10	16.30	16.10	16.30	23,012	-0.04(-0.24%)
Apr 18, 2013	16.31	16.35	16.26	16.34	16,669	-0.54(-3.20%)
Apr 17, 2013	16.78	16.93	16.78	16.88	35,191	-0.25(-1.46%)
Apr 16, 2013	16.98	17.19	16.98	17.13	25,641	+0.03(+0.18%)
Apr 15, 2013	17.12	17.13	16.90	17.10	26,316	-0.07(-0.41%)
Apr 12, 2013	17.15	17.19	17.07	17.17	17,056	-0.23(-1.32%)
Apr 11, 2013	17.34	17.43	17.34	17.40	14,709	+0.25(+1.46%)
Apr 10, 2013	17.13	17.15	17.10	17.15	11,301	-0.01(-0.06%)
Apr 09, 2013	17.07	17.17	17.04	17.16	21,115	-0.09(-0.52%)
Apr 08, 2013	17.19	17.30	17.11	17.25	40,187	+0.11(+0.67%)
Apr 05, 2013	17.05	17.20	17.05	17.14	206,360	+0.08(+0.44%)
Apr 04, 2013	16.79	17.12	16.79	17.06	110,934	+0.83(+5.11%)
Apr 03, 2013	16.11	16.37	16.11	16.23	338,956	+0.51(+3.24%)
Apr 02, 2013	15.51	15.74	15.45	15.72	778,052	+0.11(+0.70%)
Apr 01, 2013	15.66	15.69	15.61	15.61	2,640	-0.44(-2.74%)
Mar 28, 2013	16.04	16.05	16.02	16.05	1,706	+0.25(+1.58%)
Mar 27, 2013	15.71	15.82	15.71	15.80	72,107	-0.03(-0.19%)
Mar 26, 2013	15.82	15.95	15.79	15.83	22,642	+0.19(+1.21%)
Mar 25, 2013	15.54	15.65	15.54	15.64	22,889	+0.04(+0.26%)
Mar 22, 2013	15.45	15.60	15.45	15.60	5,668	-0.11(-0.68%)
Mar 21, 2013	15.70	15.76	15.70	15.71	710	+0.31(+2.00%)
Mar 20, 2013	15.25	15.40	15.25	15.40	8,162	-0.05(-0.32%)
Mar 19, 2013	15.25	15.45	15.25	15.45	30,257	-0.55(-3.44%)
Mar 18, 2013	15.52	16.02	15.52	16.00	39,654	+0.20(+1.27%)
Mar 15, 2013	15.70	15.80	15.70	15.80	23,350	+0.18(+1.15%)
Mar 14, 2013	15.47	15.62	15.47	15.62	17,754	+0.22(+1.43%)
Mar 13, 2013	15.25	15.43	15.25	15.40	19,239	+0.26(+1.72%)
Mar 12, 2013	15.21	15.21	15.09	15.14	4,425	-0.30(-1.94%)
Mar 11, 2013	15.46	15.46	15.37	15.44	1,952	+0.24(+1.58%)
Mar 08, 2013	15.09	15.20	15.05	15.20	2,497	+0.22(+1.47%)
Mar 07, 2013	15.04	15.04	14.98	14.98	3,537	-0.10(-0.64%)
Mar 06, 2013	15.02	15.08	15.02	15.08	936	+0.13(+0.89%)
Mar 05, 2013	14.99	14.99	14.94	14.94	488	-0.21(-1.37%)
Mar 04, 2013	15.13	15.15	15.11	15.15	3,630	+0.16(+1.07%)

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.