Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	17.61	17.61	17.32	17.32	112,720	-0.19(-1.06%)
May 30, 2013	17.38	17.58	17.38	17.51	0	+0.08(+0.44%)
May 29, 2013	17.48	17.48	17.28	17.43	69,895	+0.01(+0.04%)
May 28, 2013	17.48	17.54	17.38	17.42	50,352	+0.13(+0.76%)
May 24, 2013	17.26	17.30	17.18	17.29	0	-0.09(-0.49%)
May 23, 2013	17.00	17.38	17.00	17.38	0	+0.14(+0.81%)
May 22, 2013	17.45	17.55	17.18	17.24	0	-0.22(-1.24%)
May 21, 2013	17.45	17.49	17.40	17.45	0	+0.01(+0.04%)
May 20, 2013	17.40	17.48	17.40	17.45	0	-0.01(-0.04%)
May 17, 2013	17.33	17.45	17.27	17.45	0	+0.18(+1.03%)
May 16, 2013	17.21	17.39	17.21	17.28	93,001	+0.17(+0.99%)
May 15, 2013	17.07	17.13	17.02	17.11	0	+0.03(+0.18%)
May 13, 2013	17.11	17.11	17.04	17.07	0	-0.05(-0.32%)
May 10, 2013	17.09	17.13	17.03	17.13	0	+0.13(+0.75%)
May 09, 2013	17.07	17.14	17.00	17.00	0	-0.12(-0.70%)
May 08, 2013	16.97	17.12	16.96	17.12	0	+0.14(+0.81%)
May 07, 2013	17.22	17.22	16.96	16.98	0	-0.02(-0.12%)
May 06, 2013	16.98	17.06	16.96	17.00	0	+0.01(+0.05%)
May 03, 2013	17.16	17.16	16.83	17.00	0	+0.16(+0.98%)
May 02, 2013	16.68	16.84	16.61	16.83	0	+0.17(+1.05%)
May 01, 2013	16.77	16.79	16.63	16.66	0	-0.06(-0.37%)
Apr 30, 2013	16.60	16.77	16.51	16.72	0	+0.05(+0.32%)
Apr 29, 2013	16.48	16.70	16.43	16.66	348,873	+0.21(+1.27%)
Apr 26, 2013	16.42	16.47	16.44	16.46	131,912	+0.02(+0.09%)
Apr 25, 2013	16.42	16.54	16.40	16.44	0	+0.06(+0.38%)
Apr 24, 2013	16.32	16.41	16.25	16.38	0	+0.06(+0.38%)
Apr 23, 2013	16.36	16.37	16.22	16.32	84,479	+0.20(+1.25%)
Apr 22, 2013	16.02	16.15	15.94	16.12	39,499	+0.14(+0.87%)
Apr 19, 2013	15.94	16.01	15.80	15.98	103,805	-0.02(-0.14%)
Apr 18, 2013	16.17	16.17	15.92	16.00	91,421	-0.07(-0.43%)
Apr 17, 2013	16.26	16.37	15.98	16.07	96,252	-0.29(-1.79%)
Apr 16, 2013	16.31	16.40	16.25	16.36	135,134	+0.14(+0.86%)
Apr 15, 2013	16.41	16.43	16.18	16.22	73,076	-0.26(-1.59%)
Apr 12, 2013	16.42	16.68	16.37	16.49	119,329	-0.09(-0.56%)
Apr 11, 2013	16.55	16.58	16.48	16.58	86,417	-0.12(-0.74%)
Apr 10, 2013	16.46	16.72	16.46	16.70	145,498	+0.29(+1.79%)
Apr 09, 2013	16.26	16.45	16.22	16.41	87,232	+0.19(+1.14%)
Apr 08, 2013	16.13	16.22	16.05	16.22	46,000	+0.08(+0.53%)
Apr 05, 2013	15.99	16.16	15.92	16.14	28,325	-0.10(-0.62%)
Apr 04, 2013	16.18	16.24	16.14	16.24	56,603	+0.02(+0.14%)
Apr 03, 2013	16.53	16.53	16.19	16.22	96,571	-0.12(-0.73%)
Apr 02, 2013	16.38	16.41	16.31	16.34	39,017	+0.04(+0.26%)
Apr 01, 2013	16.50	16.50	16.26	16.29	102,329	-0.20(-1.22%)
Mar 28, 2013	16.41	16.50	16.39	16.50	38,216	+0.08(+0.47%)
Mar 27, 2013	16.32	16.43	16.32	16.42	43,384	-0.02(-0.09%)
Mar 26, 2013	16.39	16.43	16.34	16.43	37,760	+0.18(+1.09%)
Mar 25, 2013	16.38	16.40	16.23	16.26	66,437	-0.02(-0.15%)
Mar 22, 2013	16.26	16.34	16.21	16.28	23,426	+0.06(+0.39%)
Mar 21, 2013	16.27	16.32	16.16	16.22	55,979	-0.40(-2.42%)
Mar 20, 2013	16.63	16.65	16.58	16.62	52,967	+0.12(+0.70%)
Mar 19, 2013	16.60	16.60	16.40	16.50	35,317	-0.06(-0.34%)
Mar 18, 2013	16.49	16.63	16.39	16.56	58,128	-0.02(-0.12%)
Mar 15, 2013	16.76	16.76	16.53	16.58	29,289	-0.12(-0.69%)
Mar 14, 2013	16.61	16.70	16.61	16.70	34,295	+0.12(+0.75%)
Mar 13, 2013	16.60	16.60	16.47	16.57	26,236	+0.05(+0.33%)
Mar 12, 2013	16.44	16.56	16.44	16.52	48,700	+0.00(+0.00%)
Mar 11, 2013	16.46	16.52	16.41	16.52	74,307	+0.05(+0.31%)
Mar 08, 2013	16.54	16.61	16.42	16.47	81,780	+0.03(+0.16%)
Mar 07, 2013	16.46	16.50	16.40	16.44	75,386	-0.02(-0.09%)
Mar 06, 2013	16.42	16.51	16.41	16.46	37,482	+0.08(+0.52%)
Mar 05, 2013	16.32	16.40	16.31	16.37	118,878	+0.22(+1.34%)
Mar 04, 2013	16.21	16.21	16.01	16.16	117,090	+0.06(+0.38%)

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.