Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	16.69	16.69	16.39	16.40	35,525,176	-0.32(-1.92%)
May 30, 2013	16.71	16.84	16.70	16.72	0	+0.07(+0.39%)
May 29, 2013	17.05	17.06	16.65	16.65	42,313,292	-0.42(-2.46%)
May 28, 2013	17.25	17.34	16.95	17.07	19,659,546	-0.05(-0.31%)
May 24, 2013	16.91	17.13	16.87	17.13	0	+0.05(+0.31%)
May 23, 2013	16.98	17.09	16.89	17.07	26,364,124	+0.02(+0.10%)
May 22, 2013	17.12	17.41	16.96	17.06	28,730,602	-0.18(-1.07%)
May 21, 2013	16.99	17.31	16.96	17.24	0	+0.29(+1.71%)
May 20, 2013	17.34	17.38	16.87	16.95	0	-0.46(-2.63%)
May 17, 2013	17.62	17.63	17.22	17.41	0	-0.09(-0.54%)
May 16, 2013	17.76	17.85	17.45	17.50	21,756,972	-0.35(-1.96%)
May 15, 2013	17.74	17.86	17.55	17.85	0	+0.22(+1.25%)
May 13, 2013	17.59	17.64	17.38	17.63	0	+0.04(+0.26%)
May 10, 2013	17.59	17.70	17.52	17.59	0	+0.05(+0.28%)
May 09, 2013	17.62	17.67	17.45	17.54	0	-0.13(-0.73%)
May 08, 2013	17.53	17.70	17.52	17.67	17,590,880	+0.09(+0.52%)
May 07, 2013	17.54	17.66	17.49	17.58	0	+0.11(+0.63%)
May 06, 2013	17.33	17.49	17.28	17.47	0	+0.10(+0.56%)
May 03, 2013	17.20	17.43	17.20	17.37	0	+0.18(+1.02%)
May 02, 2013	17.03	17.23	17.00	17.19	19,040,434	+0.10(+0.60%)
May 01, 2013	17.14	17.34	17.01	17.09	0	+0.23(+1.36%)
Apr 30, 2013	17.01	17.02	16.79	16.86	21,745,428	-0.08(-0.46%)
Apr 29, 2013	16.99	17.02	16.85	16.94	20,518,636	+0.05(+0.29%)
Apr 26, 2013	16.66	16.95	16.60	16.89	33,703,792	+0.25(+1.52%)
Apr 25, 2013	16.63	16.75	16.58	16.64	29,415,722	+0.03(+0.20%)
Apr 24, 2013	16.76	16.85	16.55	16.60	0	-0.09(-0.56%)
Apr 23, 2013	16.65	16.71	16.44	16.70	29,287,668	+0.18(+1.06%)
Apr 22, 2013	16.53	16.58	16.43	16.52	33,681,376	-0.04(-0.22%)
Apr 19, 2013	16.27	16.58	16.19	16.56	35,871,380	+0.23(+1.43%)
Apr 18, 2013	16.62	16.64	16.31	16.33	39,628,620	-0.26(-1.54%)
Apr 17, 2013	16.79	16.85	16.55	16.58	44,157,520	-0.32(-1.92%)
Apr 16, 2013	16.93	17.00	16.84	16.91	40,246,104	+0.11(+0.63%)
Apr 15, 2013	17.09	17.09	16.78	16.80	33,176,028	-0.35(-2.02%)
Apr 12, 2013	17.09	17.20	17.05	17.15	41,565,316	+0.08(+0.45%)
Apr 11, 2013	17.07	17.13	17.00	17.07	32,384,188	+0.08(+0.47%)
Apr 10, 2013	16.85	17.06	16.82	16.99	32,427,976	+0.14(+0.81%)
Apr 09, 2013	17.00	17.07	16.71	16.85	28,353,730	-0.14(-0.84%)
Apr 08, 2013	16.98	17.03	16.85	17.00	23,326,190	+0.03(+0.17%)
Apr 05, 2013	16.90	17.00	16.71	16.97	34,230,288	-0.23(-1.33%)
Apr 04, 2013	17.06	17.27	17.00	17.20	19,021,908	+0.12(+0.72%)
Apr 03, 2013	17.26	17.40	16.96	17.07	31,614,250	-0.19(-1.13%)
Apr 02, 2013	16.92	17.29	16.91	17.27	35,559,076	+0.37(+2.21%)
Apr 01, 2013	16.93	17.17	16.77	16.89	24,589,122	-0.21(-1.20%)
Mar 28, 2013	16.97	17.11	16.91	17.10	33,367,432	+0.09(+0.55%)
Mar 27, 2013	16.82	17.01	16.76	17.01	27,411,882	+0.11(+0.68%)
Mar 26, 2013	17.07	17.11	16.83	16.89	31,830,318	-0.10(-0.59%)
Mar 25, 2013	16.87	17.03	16.81	16.99	53,629,664	+0.20(+1.20%)
Mar 22, 2013	16.55	16.79	16.50	16.79	23,556,482	+0.33(+2.03%)
Mar 21, 2013	16.61	16.66	16.36	16.46	29,505,394	-0.24(-1.42%)
Mar 20, 2013	16.50	16.74	16.48	16.69	31,057,346	+0.35(+2.12%)
Mar 19, 2013	16.43	16.47	16.10	16.35	39,866,384	-0.10(-0.59%)
Mar 18, 2013	16.39	16.50	16.23	16.44	31,982,462	-0.14(-0.84%)
Mar 15, 2013	16.65	16.80	16.53	16.58	43,332,172	-0.18(-1.09%)
Mar 14, 2013	16.61	16.80	16.52	16.77	34,834,692	+0.23(+1.40%)
Mar 13, 2013	16.61	16.63	16.43	16.53	21,265,804	-0.05(-0.32%)
Mar 12, 2013	16.73	16.73	16.50	16.59	35,372,356	-0.17(-1.01%)
Mar 11, 2013	16.63	16.76	16.59	16.75	20,774,770	+0.05(+0.33%)
Mar 08, 2013	16.64	16.77	16.49	16.70	27,966,924	+0.15(+0.94%)
Mar 07, 2013	16.63	16.70	16.54	16.55	16,385,536	-0.09(-0.56%)
Mar 06, 2013	16.76	16.83	16.59	16.64	19,228,038	-0.04(-0.24%)
Mar 05, 2013	16.58	16.72	16.55	16.68	30,330,292	+0.23(+1.41%)
Mar 04, 2013	16.24	16.49	16.14	16.45	24,000,324	+0.14(+0.87%)

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.