Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	16.30	16.30	16.01	16.01	36,375,676	-0.31(-1.92%)
May 30, 2013	16.32	16.45	16.31	16.33	0	+0.06(+0.39%)
May 29, 2013	16.65	16.66	16.26	16.26	43,326,304	-0.41(-2.46%)
May 28, 2013	16.85	16.94	16.55	16.67	20,130,212	-0.05(-0.31%)
May 24, 2013	16.51	16.73	16.48	16.73	0	+0.05(+0.31%)
May 23, 2013	16.58	16.69	16.49	16.67	26,995,304	+0.02(+0.10%)
May 22, 2013	16.72	17.00	16.56	16.66	29,418,438	-0.18(-1.07%)
May 21, 2013	16.59	16.91	16.56	16.84	0	+0.28(+1.71%)
May 20, 2013	16.93	16.97	16.47	16.55	0	-0.45(-2.63%)
May 17, 2013	17.21	17.22	16.81	17.00	0	-0.09(-0.54%)
May 16, 2013	17.34	17.44	17.05	17.09	22,277,854	-0.34(-1.96%)
May 15, 2013	17.32	17.44	17.13	17.44	0	+0.21(+1.25%)
May 13, 2013	17.18	17.22	16.97	17.22	0	+0.04(+0.26%)
May 10, 2013	17.18	17.29	17.11	17.18	0	+0.05(+0.28%)
May 09, 2013	17.21	17.26	17.05	17.13	0	-0.13(-0.73%)
May 08, 2013	17.12	17.29	17.11	17.25	18,012,022	+0.09(+0.52%)
May 07, 2013	17.13	17.24	17.08	17.16	0	+0.11(+0.63%)
May 06, 2013	16.93	17.08	16.88	17.06	0	+0.10(+0.56%)
May 03, 2013	16.80	17.02	16.80	16.96	0	+0.17(+1.02%)
May 02, 2013	16.63	16.83	16.61	16.79	19,496,278	+0.10(+0.60%)
May 01, 2013	16.74	16.93	16.61	16.69	0	+0.22(+1.36%)
Apr 30, 2013	16.61	16.62	16.40	16.47	22,266,032	-0.08(-0.46%)
Apr 29, 2013	16.59	16.62	16.46	16.54	21,009,868	+0.05(+0.29%)
Apr 26, 2013	16.27	16.56	16.21	16.49	34,510,688	+0.25(+1.52%)
Apr 25, 2013	16.24	16.36	16.19	16.25	30,119,958	+0.03(+0.20%)
Apr 24, 2013	16.37	16.46	16.16	16.22	0	-0.09(-0.56%)
Apr 23, 2013	16.26	16.32	16.06	16.31	29,988,840	+0.17(+1.06%)
Apr 22, 2013	16.14	16.20	16.05	16.14	34,487,740	-0.04(-0.22%)
Apr 19, 2013	15.89	16.19	15.81	16.17	36,730,172	+0.23(+1.43%)
Apr 18, 2013	16.24	16.25	15.93	15.94	40,577,360	-0.25(-1.54%)
Apr 17, 2013	16.40	16.46	16.16	16.19	45,214,688	-0.32(-1.92%)
Apr 16, 2013	16.54	16.60	16.44	16.51	41,209,628	+0.10(+0.63%)
Apr 15, 2013	16.69	16.69	16.39	16.41	33,970,292	-0.34(-2.02%)
Apr 12, 2013	16.69	16.79	16.65	16.75	42,560,424	+0.08(+0.45%)
Apr 11, 2013	16.67	16.73	16.61	16.67	33,159,492	+0.08(+0.47%)
Apr 10, 2013	16.46	16.66	16.43	16.59	33,204,330	+0.13(+0.81%)
Apr 09, 2013	16.60	16.67	16.32	16.46	29,032,542	-0.14(-0.84%)
Apr 08, 2013	16.59	16.63	16.45	16.60	23,884,638	+0.03(+0.17%)
Apr 05, 2013	16.50	16.60	16.32	16.57	35,049,788	-0.22(-1.33%)
Apr 04, 2013	16.66	16.87	16.60	16.79	19,477,310	+0.12(+0.72%)
Apr 03, 2013	16.86	16.99	16.57	16.67	32,371,122	-0.19(-1.13%)
Apr 02, 2013	16.53	16.89	16.52	16.86	36,410,388	+0.37(+2.21%)
Apr 01, 2013	16.53	16.77	16.38	16.50	25,177,806	-0.16(-0.97%)
Mar 28, 2013	16.54	16.67	16.48	16.66	34,245,988	+0.09(+0.55%)
Mar 27, 2013	16.39	16.57	16.33	16.57	28,133,630	+0.11(+0.68%)
Mar 26, 2013	16.64	16.67	16.39	16.46	32,668,402	-0.10(-0.59%)
Mar 25, 2013	16.44	16.60	16.38	16.56	55,041,716	+0.20(+1.20%)
Mar 22, 2013	16.13	16.36	16.08	16.36	24,176,718	+0.33(+2.03%)
Mar 21, 2013	16.18	16.23	15.94	16.03	30,282,262	-0.23(-1.41%)
Mar 20, 2013	16.08	16.31	16.05	16.26	31,875,078	+0.34(+2.12%)
Mar 19, 2013	16.01	16.05	15.69	15.93	40,916,056	-0.10(-0.59%)
Mar 18, 2013	15.97	16.07	15.82	16.02	32,824,552	-0.14(-0.84%)
Mar 15, 2013	16.22	16.37	16.11	16.16	44,473,096	-0.18(-1.09%)
Mar 14, 2013	16.19	16.37	16.10	16.33	35,751,880	+0.23(+1.40%)
Mar 13, 2013	16.19	16.20	16.01	16.11	21,825,728	-0.05(-0.32%)
Mar 12, 2013	16.30	16.30	16.07	16.16	36,303,700	-0.16(-1.01%)
Mar 11, 2013	16.20	16.33	16.16	16.32	21,321,766	+0.05(+0.33%)
Mar 08, 2013	16.22	16.34	16.06	16.27	28,703,286	+0.15(+0.94%)
Mar 07, 2013	16.20	16.27	16.12	16.12	16,816,962	-0.09(-0.56%)
Mar 06, 2013	16.33	16.39	16.16	16.21	19,734,306	-0.04(-0.24%)
Mar 05, 2013	16.15	16.29	16.12	16.25	31,128,880	+0.23(+1.41%)
Mar 04, 2013	15.82	16.07	15.73	16.03	24,632,246	+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.