Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	18.52	18.59	18.34	18.35	72,329	-0.25(-1.34%)
May 30, 2013	18.58	18.68	18.58	18.60	35,421	-0.02(-0.11%)
May 29, 2013	18.75	18.75	18.54	18.62	60,811	-0.21(-1.12%)
May 28, 2013	18.92	18.98	18.77	18.83	38,703	+0.08(+0.43%)
May 24, 2013	18.68	18.75	18.63	18.75	84,839	+0.03(+0.16%)
May 23, 2013	18.66	18.77	18.62	18.72	76,558	-0.05(-0.27%)
May 22, 2013	18.95	19.06	18.75	18.77	24,727	-0.18(-0.95%)
May 21, 2013	18.94	19.01	18.90	18.95	194,107	+0.04(+0.21%)
May 20, 2013	18.92	18.98	18.88	18.91	375,838	-0.02(-0.11%)
May 17, 2013	18.80	18.93	18.80	18.93	66,165	+0.12(+0.64%)
May 16, 2013	18.81	18.90	18.78	18.81	77,867	-0.10(-0.53%)
May 15, 2013	18.78	18.92	18.77	18.91	60,659	+0.29(+1.56%)
May 13, 2013	18.62	18.63	18.56	18.62	36,532	+0.02(+0.11%)
May 10, 2013	18.59	18.63	18.53	18.60	44,297	+0.05(+0.28%)
May 09, 2013	18.65	18.66	18.55	18.55	161,367	-0.10(-0.55%)
May 08, 2013	18.59	18.65	18.57	18.65	29,715	+0.05(+0.27%)
May 07, 2013	18.51	18.60	18.50	18.60	82,788	+0.13(+0.70%)
May 06, 2013	18.51	18.55	18.45	18.47	47,597	-0.05(-0.27%)
May 03, 2013	18.46	18.56	18.33	18.52	91,768	+0.19(+1.04%)
May 02, 2013	18.24	18.35	18.23	18.33	75,314	+0.16(+0.88%)
May 01, 2013	18.33	18.33	18.17	18.17	49,683	-0.16(-0.87%)
Apr 30, 2013	18.30	18.34	18.20	18.33	37,399	+0.04(+0.22%)
Apr 29, 2013	18.22	18.31	18.20	18.29	66,147	+0.11(+0.61%)
Apr 26, 2013	18.23	18.21	18.12	18.18	23,245	-0.03(-0.16%)
Apr 25, 2013	18.19	18.28	18.15	18.21	85,118	+0.10(+0.55%)
Apr 24, 2013	18.21	18.22	18.11	18.11	116,475	-0.14(-0.77%)
Apr 23, 2013	18.17	18.26	18.05	18.25	98,194	+0.13(+0.72%)
Apr 22, 2013	18.04	18.15	17.96	18.12	59,394	+0.05(+0.28%)
Apr 19, 2013	17.99	18.07	17.97	18.07	34,631	+0.11(+0.61%)
Apr 18, 2013	18.05	18.05	17.88	17.96	33,163	-0.04(-0.22%)
Apr 17, 2013	18.06	18.08	17.95	18.00	59,743	-0.15(-0.83%)
Apr 16, 2013	18.00	18.16	18.00	18.15	43,202	+0.22(+1.23%)
Apr 15, 2013	18.19	18.19	17.93	17.93	52,889	-0.35(-1.91%)
Apr 12, 2013	18.27	18.28	18.20	18.28	64,750	-0.03(-0.16%)
Apr 11, 2013	18.25	18.35	18.24	18.31	75,673	+0.09(+0.49%)
Apr 10, 2013	18.13	18.24	18.13	18.22	70,807	+0.13(+0.72%)
Apr 09, 2013	18.08	18.13	18.01	18.09	37,713	+0.07(+0.39%)
Apr 08, 2013	17.94	18.03	17.89	18.02	24,443	+0.08(+0.45%)
Apr 05, 2013	17.85	17.96	17.80	17.94	61,501	-0.07(-0.39%)
Apr 04, 2013	17.94	18.03	17.93	18.01	68,550	+0.11(+0.61%)
Apr 03, 2013	18.08	18.08	17.89	17.90	95,457	-0.17(-0.94%)
Apr 02, 2013	17.99	18.08	17.99	18.07	86,180	+0.10(+0.56%)
Apr 01, 2013	17.98	18.01	17.91	17.97	80,378	-0.02(-0.11%)
Mar 28, 2013	17.90	17.99	17.90	17.99	60,778	+0.09(+0.53%)
Mar 27, 2013	17.85	17.90	17.83	17.90	50,795	-0.03(-0.19%)
Mar 26, 2013	17.81	17.93	17.80	17.93	38,545	+0.18(+1.01%)
Mar 25, 2013	17.86	17.89	17.70	17.75	49,672	-0.06(-0.34%)
Mar 22, 2013	17.70	17.82	17.70	17.81	51,196	+0.13(+0.74%)
Mar 21, 2013	17.71	17.75	17.64	17.68	73,375	-0.08(-0.45%)
Mar 20, 2013	17.71	17.79	17.71	17.76	60,166	+0.14(+0.77%)
Mar 19, 2013	17.63	17.71	17.56	17.62	70,425	+0.00(+0.02%)
Mar 18, 2013	17.62	17.71	17.61	17.62	98,885	-0.10(-0.56%)
Mar 15, 2013	17.77	17.77	17.70	17.72	55,256	-0.15(-0.84%)
Mar 14, 2013	17.82	17.88	17.81	17.87	57,583	+0.09(+0.51%)
Mar 13, 2013	17.74	17.79	17.72	17.78	32,649	+0.04(+0.23%)
Mar 12, 2013	17.78	17.79	17.71	17.74	29,520	-0.02(-0.11%)
Mar 11, 2013	17.72	17.77	17.70	17.76	65,838	+0.03(+0.17%)
Mar 08, 2013	17.68	17.74	17.64	17.73	68,187	+0.08(+0.45%)
Mar 07, 2013	17.66	17.67	17.62	17.65	63,889	+0.02(+0.11%)
Mar 06, 2013	17.67	17.68	17.60	17.63	55,132	+0.00(+0.00%)
Mar 05, 2013	17.60	17.67	17.60	17.63	49,373	+0.11(+0.63%)
Mar 04, 2013	17.42	17.52	17.38	17.52	33,573	+0.08(+0.46%)

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.