Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	19.20	19.20	19.08	19.08	984	-0.49(-2.50%)
May 30, 2013	19.57	19.57	19.57	19.57	150	-0.08(-0.41%)
May 29, 2013	19.76	19.77	19.65	19.65	9,981	-0.30(-1.50%)
May 28, 2013	19.97	19.97	19.82	19.95	17,459	+0.53(+2.73%)
May 27, 2013		19.42	19.42	19.42	99	+0.00(+0.00%)
May 24, 2013	19.60	19.60	19.40	19.42	1,274	+0.02(+0.10%)
May 23, 2013	19.41	19.49	19.40	19.40	1,121	-0.55(-2.76%)
May 22, 2013	20.05	20.13	19.95	19.95	2,196	-0.13(-0.65%)
May 21, 2013	20.18	20.18	20.05	20.08	728	-0.36(-1.76%)
May 17, 2013		20.44	20.44	20.44	0	+0.22(+1.09%)
May 16, 2013	20.20	20.25	20.20	20.22	8,005	+0.11(+0.55%)
May 15, 2013	20.07	20.19	20.07	20.11	11,416	+0.67(+3.45%)
May 13, 2013	19.44	19.50	19.44	19.44	2,314	-0.38(-1.92%)
May 10, 2013	19.88	19.89	19.82	19.82	1,210	+0.07(+0.35%)
May 09, 2013	19.75	19.79	19.75	19.75	1,021	-0.14(-0.70%)
May 08, 2013	19.79	19.91	19.79	19.89	1,332	+0.05(+0.25%)
May 07, 2013	19.75	19.84	19.75	19.84	1,555	+0.23(+1.17%)
May 06, 2013	19.54	19.65	19.54	19.61	2,381	-0.24(-1.21%)
May 03, 2013	19.79	19.85	19.79	19.85	4,263	+0.01(+0.05%)
May 02, 2013	19.79	19.84	19.78	19.84	1,280	+0.31(+1.59%)
May 01, 2013	19.77	19.77	19.53	19.53	471	-0.04(-0.20%)
Apr 30, 2013	19.53	19.57	19.53	19.57	6,229	+0.14(+0.72%)
Apr 29, 2013	19.34	19.46	19.34	19.43	1,926	-0.19(-0.97%)
Apr 26, 2013	19.62	19.62	19.62	19.62	0	+0.00(+0.00%)
Apr 25, 2013	19.62	19.64	19.62	19.62	898	-0.08(-0.41%)
Apr 24, 2013	19.70	19.70	19.70	19.70	549	+0.20(+1.03%)
Apr 23, 2013	19.50	19.50	19.50	19.50	1,192	+0.12(+0.62%)
Apr 22, 2013	19.40	19.50	19.38	19.38	2,071	+0.12(+0.62%)
Apr 19, 2013	19.25	19.26	19.25	19.26	2,063	+0.43(+2.28%)
Apr 18, 2013		18.83	18.83	18.83	11	+0.00(+0.00%)
Apr 17, 2013	18.81	18.83	18.81	18.83	915	-0.02(-0.11%)
Apr 16, 2013	18.83	18.85	18.77	18.85	1,826	+0.77(+4.26%)
Apr 15, 2013	18.25	18.25	18.08	18.08	632	-0.20(-1.09%)
Apr 12, 2013		18.28	18.28	18.28	126	+0.00(+0.00%)
Apr 11, 2013	18.29	18.29	18.26	18.28	2,222	+0.07(+0.38%)
Apr 10, 2013	18.21	18.21	18.21	18.21	308	+0.11(+0.61%)
Apr 09, 2013	18.10	18.10	18.10	18.10	403	-0.07(-0.39%)
Apr 08, 2013	18.03	18.17	18.03	18.17	788	+0.14(+0.78%)
Apr 05, 2013	18.00	18.03	18.00	18.03	1,525	+0.03(+0.17%)
Apr 04, 2013	18.19	18.19	18.00	18.00	736	-0.37(-2.01%)
Apr 03, 2013	18.68	18.68	18.37	18.37	1,173	-0.31(-1.66%)
Apr 02, 2013	18.68	18.68	18.68	18.68	51	+0.00(+0.00%)
Apr 01, 2013		18.68	18.68	18.68	35	+0.00(+0.00%)
Mar 28, 2013		18.68	18.68	18.68	0	+0.09(+0.48%)
Mar 27, 2013	18.40	18.59	18.40	18.59	2,782	+0.03(+0.16%)
Mar 26, 2013	18.56	18.56	18.56	18.56	187	-0.07(-0.38%)
Mar 25, 2013	18.62	18.63	18.62	18.63	469	-0.05(-0.27%)
Mar 22, 2013		18.68	18.68	18.68	0	+0.00(+0.00%)
Mar 21, 2013	18.88	18.88	18.68	18.68	2,614	-0.31(-1.63%)
Mar 20, 2013	18.99	18.99	18.99	18.99	263	-0.04(-0.21%)
Mar 19, 2013	19.02	19.03	18.97	19.03	1,217	-0.40(-2.06%)
Mar 18, 2013	19.44	19.48	19.43	19.43	1,384	-0.09(-0.46%)
Mar 15, 2013	19.46	19.63	19.46	19.52	2,891	-0.09(-0.46%)
Mar 14, 2013		19.61	19.61	19.61	310	+0.00(+0.00%)
Mar 13, 2013	19.61	19.61	19.61	19.61	66	+0.00(+0.00%)
Mar 12, 2013	19.61	19.61	19.61	19.61	559	-0.20(-1.01%)
Mar 11, 2013	19.89	19.89	19.81	19.81	1,437	-0.12(-0.60%)
Mar 08, 2013	19.68	19.93	19.68	19.93	1,622	+0.44(+2.26%)
Mar 07, 2013	19.50	19.53	19.49	19.49	3,758	+0.26(+1.35%)
Mar 06, 2013	19.22	19.27	19.21	19.23	2,941	+0.23(+1.21%)
Mar 05, 2013	18.98	19.00	18.98	19.00	720	+0.22(+1.17%)
Mar 04, 2013	18.93	18.93	18.77	18.78	696	-0.02(-0.11%)

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.