Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	16.29	16.31	15.94	15.97	810,624	-0.33(-2.02%)
May 30, 2013	16.45	16.57	16.29	16.29	0	-0.16(-1.00%)
May 29, 2013	16.49	16.52	16.31	16.46	307,694	-0.15(-0.93%)
May 28, 2013	16.69	17.01	16.53	16.61	1,015,956	+0.09(+0.53%)
May 24, 2013	16.39	16.57	16.12	16.53	0	+0.11(+0.65%)
May 23, 2013	16.15	16.48	16.07	16.42	0	+0.06(+0.35%)
May 22, 2013	16.76	16.76	16.22	16.36	0	-0.41(-2.42%)
May 21, 2013	16.23	17.24	15.99	16.77	0	+0.58(+3.58%)
May 20, 2013	16.13	16.32	15.96	16.19	0	-0.02(-0.12%)
May 17, 2013	16.23	16.31	16.08	16.21	0	+0.08(+0.48%)
May 16, 2013	16.22	16.26	15.90	16.13	867,093	-0.14(-0.83%)
May 15, 2013	16.11	16.32	15.98	16.27	0	-0.34(-2.04%)
May 13, 2013	16.85	16.85	16.54	16.60	0	-0.23(-1.38%)
May 10, 2013	16.73	16.92	16.58	16.84	0	+0.08(+0.46%)
May 09, 2013	16.68	16.86	16.63	16.76	0	+0.09(+0.52%)
May 08, 2013	16.54	16.68	16.45	16.67	0	+0.03(+0.17%)
May 07, 2013	16.19	16.68	16.17	16.64	0	+0.48(+2.99%)
May 06, 2013	15.94	16.36	15.89	16.16	0	+0.03(+0.18%)
May 03, 2013	16.90	16.78	15.72	16.13	0	-0.65(-3.86%)
May 02, 2013	16.90	16.98	16.69	16.78	1,083,791	-0.08(-0.46%)
May 01, 2013	17.02	17.18	16.76	16.86	0	-0.31(-1.80%)
Apr 30, 2013	17.22	17.22	16.88	17.16	0	+0.00(+0.00%)
Apr 29, 2013	17.26	17.26	16.98	17.16	944,698	-0.02(-0.11%)
Apr 26, 2013	17.67	17.79	17.16	17.18	669,704	-0.61(-3.42%)
Apr 25, 2013	17.83	17.92	17.76	17.79	450,350	+0.03(+0.16%)
Apr 24, 2013	17.91	17.96	17.73	17.76	0	-0.19(-1.08%)
Apr 23, 2013	17.44	18.13	17.40	17.96	966,487	+0.57(+3.28%)
Apr 22, 2013	17.38	17.48	17.13	17.39	577,820	+0.01(+0.06%)
Apr 19, 2013	17.54	17.65	17.38	17.38	713,655	-0.14(-0.83%)
Apr 18, 2013	17.75	17.76	17.48	17.52	475,672	-0.22(-1.25%)
Apr 17, 2013	17.92	17.92	17.34	17.74	591,542	-0.30(-1.66%)
Apr 16, 2013	17.79	18.14	17.66	18.04	544,583	+0.39(+2.19%)
Apr 15, 2013	18.31	18.31	17.57	17.66	682,486	-0.66(-3.59%)
Apr 12, 2013	18.32	18.36	18.04	18.31	526,331	-0.16(-0.89%)
Apr 11, 2013	18.27	18.51	18.21	18.48	439,948	+0.19(+1.06%)
Apr 10, 2013	18.02	18.30	17.95	18.28	370,255	+0.33(+1.83%)
Apr 09, 2013	18.09	18.23	17.90	17.96	399,634	-0.02(-0.11%)
Apr 08, 2013	17.70	18.00	17.47	17.98	456,497	+0.30(+1.69%)
Apr 05, 2013	17.74	17.79	17.59	17.68	276,496	-0.30(-1.67%)
Apr 04, 2013	17.99	18.12	17.89	17.98	396,709	+0.04(+0.24%)
Apr 03, 2013	18.40	18.40	17.82	17.93	1,012,514	-0.41(-2.24%)
Apr 02, 2013	18.12	18.45	17.99	18.34	759,045	+0.34(+1.88%)
Apr 01, 2013	18.44	18.46	17.91	18.00	458,902	-0.44(-2.41%)
Mar 28, 2013	18.22	18.47	18.05	18.45	358,875	+0.26(+1.43%)
Mar 27, 2013	18.09	18.21	17.87	18.19	347,495	+0.00(+0.00%)
Mar 26, 2013	18.13	18.27	17.97	18.19	322,149	+0.15(+0.86%)
Mar 25, 2013	18.20	18.35	17.88	18.03	353,050	-0.20(-1.11%)
Mar 22, 2013	18.29	18.42	18.09	18.24	478,638	+0.07(+0.37%)
Mar 21, 2013	18.54	18.80	18.10	18.17	1,187,893	+0.13(+0.70%)
Mar 20, 2013	17.99	18.27	17.99	18.04	1,324,131	+0.12(+0.65%)
Mar 19, 2013	18.13	18.27	17.80	17.93	483,318	-0.18(-1.01%)
Mar 18, 2013	18.06	18.41	17.87	18.11	954,681	-0.15(-0.85%)
Mar 15, 2013	18.49	18.49	18.16	18.27	1,228,861	-0.06(-0.32%)
Mar 14, 2013	18.32	18.55	18.27	18.32	936,782	-0.08(-0.42%)
Mar 13, 2013	17.99	18.43	17.86	18.40	1,004,145	+0.36(+1.98%)
Mar 12, 2013	17.87	18.10	17.85	18.04	363,882	+0.15(+0.86%)
Mar 11, 2013	17.90	17.98	17.70	17.89	682,157	-0.04(-0.22%)
Mar 08, 2013	18.02	18.13	17.81	17.93	909,230	-0.05(-0.27%)
Mar 07, 2013	18.01	18.14	17.77	17.98	600,252	-0.03(-0.16%)
Mar 06, 2013	17.87	18.14	17.83	18.00	973,668	+0.13(+0.70%)
Mar 05, 2013	17.52	18.03	17.42	17.88	1,563,343	+0.42(+2.43%)
Mar 04, 2013	17.11	17.46	17.08	17.45	842,636	+0.15(+0.89%)

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.