Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	18.20	18.44	18.14	18.27	141,351	-0.03(-0.16%)
May 30, 2013	18.30	18.43	18.16	18.30	162,309	+0.02(+0.11%)
May 29, 2013	18.49	18.59	18.22	18.28	152,518	-0.38(-2.02%)
May 28, 2013	18.69	18.74	18.48	18.65	146,533	+0.18(+0.97%)
May 24, 2013	18.43	18.50	18.35	18.47	119,587	-0.02(-0.11%)
May 23, 2013	18.19	18.60	18.19	18.49	276,630	+0.18(+0.98%)
May 22, 2013	18.43	18.74	18.18	18.32	355,945	-0.13(-0.70%)
May 21, 2013	18.47	18.59	18.40	18.44	200,286	-0.04(-0.21%)
May 20, 2013	18.39	18.62	18.39	18.48	202,901	+0.00(+0.00%)
May 17, 2013	18.41	18.52	18.04	18.48	380,296	+0.15(+0.81%)
May 16, 2013	18.43	18.55	17.91	18.34	198,540	-0.16(-0.86%)
May 15, 2013	18.24	18.53	18.17	18.49	166,508	+0.29(+1.58%)
May 13, 2013	18.49	18.49	18.13	18.21	212,324	-0.37(-1.98%)
May 10, 2013	18.07	18.57	17.98	18.57	327,182	+0.47(+2.58%)
May 09, 2013	18.67	18.69	18.06	18.11	729,993	-0.63(-3.39%)
May 08, 2013	18.62	18.85	18.54	18.74	784,536	-0.04(-0.21%)
May 07, 2013	18.70	18.86	17.91	18.78	812,355	+0.04(+0.21%)
May 06, 2013	18.73	18.99	18.51	18.74	346,368	-0.01(-0.05%)
May 03, 2013	18.49	18.82	18.32	18.75	335,337	+0.50(+2.72%)
May 02, 2013	18.12	18.33	18.04	18.26	151,574	+0.16(+0.87%)
May 01, 2013	18.45	18.66	18.02	18.10	455,468	-0.45(-2.40%)
Apr 30, 2013	18.10	18.54	18.07	18.54	409,320	+0.40(+2.18%)
Apr 29, 2013	18.12	18.25	18.09	18.15	147,222	+0.05(+0.27%)
Apr 26, 2013	17.82	18.13	17.84	18.10	552,059	+0.26(+1.44%)
Apr 25, 2013	17.54	17.91	17.50	17.84	780,101	+0.34(+1.92%)
Apr 24, 2013	17.63	17.78	17.46	17.50	328,895	-0.17(-0.95%)
Apr 23, 2013	17.29	17.79	17.19	17.67	559,483	+0.45(+2.64%)
Apr 22, 2013	17.17	17.26	16.96	17.22	455,009	+0.11(+0.64%)
Apr 19, 2013	16.86	17.14	16.77	17.11	228,558	+0.26(+1.53%)
Apr 18, 2013	17.20	17.20	16.76	16.85	280,177	-0.28(-1.62%)
Apr 17, 2013	17.04	17.21	16.66	17.13	418,430	-0.05(-0.29%)
Apr 16, 2013	17.25	17.32	16.98	17.18	254,775	+0.09(+0.52%)
Apr 15, 2013	17.63	17.65	16.92	17.09	429,684	-0.66(-3.73%)
Apr 12, 2013	17.73	17.87	17.69	17.75	205,590	-0.07(-0.39%)
Apr 11, 2013	17.86	17.98	17.77	17.82	221,967	-0.05(-0.28%)
Apr 10, 2013	17.35	17.94	17.35	17.87	303,154	+0.54(+3.14%)
Apr 09, 2013	17.54	17.58	17.33	17.33	278,399	-0.22(-1.24%)
Apr 08, 2013	17.48	17.56	17.33	17.54	241,799	+0.11(+0.62%)
Apr 05, 2013	17.52	17.52	17.33	17.44	320,769	-0.36(-2.00%)
Apr 04, 2013	17.81	17.82	17.61	17.79	250,404	+0.00(+0.00%)
Apr 03, 2013	18.15	18.16	17.74	17.79	273,188	-0.27(-1.48%)
Apr 02, 2013	18.11	18.26	17.99	18.06	293,382	+0.06(+0.33%)
Apr 01, 2013	17.99	18.10	17.57	18.00	380,317	+0.01(+0.06%)
Mar 28, 2013	17.94	18.08	17.72	17.99	347,832	+0.10(+0.55%)
Mar 27, 2013	17.90	17.96	17.82	17.89	147,817	-0.06(-0.33%)
Mar 26, 2013	17.90	18.05	17.83	17.95	193,282	+0.12(+0.67%)
Mar 25, 2013	18.03	18.14	17.71	17.83	265,846	-0.15(-0.83%)
Mar 22, 2013	18.05	18.19	17.88	17.98	159,974	-0.07(-0.38%)
Mar 21, 2013	18.07	18.24	17.94	18.05	189,840	-0.16(-0.87%)
Mar 20, 2013	18.12	18.22	18.01	18.21	169,987	+0.15(+0.82%)
Mar 19, 2013	18.09	18.19	17.85	18.06	270,496	-0.03(-0.16%)
Mar 18, 2013	18.01	18.26	18.01	18.09	173,334	-0.12(-0.65%)
Mar 15, 2013	18.27	18.28	18.09	18.21	507,845	-0.06(-0.33%)
Mar 14, 2013	18.18	18.34	18.10	18.27	168,362	+0.09(+0.49%)
Mar 13, 2013	18.07	18.24	18.02	18.18	148,290	+0.10(+0.55%)
Mar 12, 2013	18.22	18.32	18.00	18.08	314,000	-0.20(-1.08%)
Mar 11, 2013	17.99	18.30	17.99	18.28	412,353	+0.25(+1.37%)
Mar 08, 2013	18.01	18.04	17.81	18.03	302,497	+0.16(+0.89%)
Mar 07, 2013	17.73	17.87	17.61	17.87	289,490	+0.11(+0.61%)
Mar 06, 2013	17.80	17.83	17.54	17.76	171,609	+0.01(+0.06%)
Mar 05, 2013	17.69	18.01	17.65	17.75	219,443	+0.15(+0.84%)
Mar 04, 2013	17.67	17.80	17.54	17.60	448,655	-0.11(-0.61%)

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.