Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	16.66	16.77	16.58	16.60	137,587	-0.20(-1.19%)
May 30, 2013	16.73	16.90	16.72	16.80	105,368	+0.17(+1.02%)
May 29, 2013	16.66	16.84	16.63	16.63	93,943	-0.18(-1.07%)
May 28, 2013	16.78	16.96	16.53	16.81	195,497	+0.29(+1.76%)
May 24, 2013	16.46	16.66	16.27	16.52	0	+0.02(+0.12%)
May 23, 2013	16.37	16.60	16.26	16.50	0	-0.05(-0.30%)
May 22, 2013	16.71	16.80	16.41	16.55	0	-0.09(-0.54%)
May 21, 2013	16.58	16.73	16.48	16.64	0	+0.03(+0.18%)
May 20, 2013	16.40	16.63	16.27	16.61	0	+0.19(+1.16%)
May 17, 2013	16.14	16.45	16.14	16.42	0	+0.29(+1.80%)
May 16, 2013	16.05	16.35	15.95	16.13	103,086	-0.01(-0.06%)
May 15, 2013	15.94	16.22	15.89	16.14	0	+0.34(+2.15%)
May 13, 2013	16.07	16.12	15.77	15.80	0	-0.24(-1.50%)
May 10, 2013	15.87	16.06	15.87	16.04	0	+0.24(+1.52%)
May 09, 2013	15.70	15.87	15.52	15.80	0	+0.06(+0.38%)
May 08, 2013	15.54	15.78	15.49	15.74	0	+0.15(+0.96%)
May 07, 2013	15.32	15.59	15.20	15.59	0	+0.27(+1.76%)
May 06, 2013	15.27	15.35	15.19	15.32	0	+0.08(+0.52%)
May 03, 2013	15.27	15.43	15.17	15.24	0	+0.18(+1.20%)
May 02, 2013	14.92	15.15	14.80	15.06	0	+0.25(+1.69%)
May 01, 2013	15.38	15.46	14.79	14.81	387,938	-0.66(-4.27%)
Apr 30, 2013	15.46	15.55	15.32	15.47	0	-0.04(-0.26%)
Apr 29, 2013	15.57	15.65	15.31	15.51	271,525	+0.04(+0.26%)
Apr 26, 2013	15.51	15.51	15.22	15.47	567,944	-0.04(-0.26%)
Apr 25, 2013	14.86	15.63	14.81	15.51	0	+0.62(+4.16%)
Apr 24, 2013	14.85	14.93	14.50	14.89	535,118	+0.04(+0.27%)
Apr 23, 2013	15.85	15.85	14.38	14.85	1,900,291	-2.03(-12.03%)
Apr 22, 2013	17.09	17.12	16.57	16.88	163,097	-0.16(-0.94%)
Apr 19, 2013	16.86	17.13	16.61	17.04	294,788	+0.20(+1.19%)
Apr 18, 2013	17.00	17.15	16.81	16.84	231,485	-0.12(-0.71%)
Apr 17, 2013	17.04	17.08	16.90	16.96	271,787	-0.25(-1.45%)
Apr 16, 2013	17.16	17.25	16.97	17.21	159,829	+0.21(+1.24%)
Apr 15, 2013	17.46	17.46	16.97	17.00	251,058	-0.51(-2.91%)
Apr 12, 2013	17.29	17.52	17.11	17.51	128,451	+0.11(+0.63%)
Apr 11, 2013	17.57	17.62	17.34	17.40	113,214	-0.14(-0.80%)
Apr 10, 2013	16.89	17.58	16.83	17.54	248,764	+0.64(+3.79%)
Apr 09, 2013	16.98	17.07	16.88	16.90	208,720	-0.09(-0.53%)
Apr 08, 2013	16.94	16.99	16.74	16.99	258,611	+0.10(+0.59%)
Apr 05, 2013	16.70	16.92	16.70	16.89	203,413	-0.13(-0.76%)
Apr 04, 2013	16.79	17.09	16.75	17.02	274,884	+0.20(+1.19%)
Apr 03, 2013	16.78	16.91	16.70	16.82	521,153	+0.01(+0.06%)
Apr 02, 2013	16.85	16.92	16.71	16.81	204,409	+0.07(+0.42%)
Apr 01, 2013	16.98	16.98	16.64	16.74	225,873	-0.30(-1.76%)
Mar 28, 2013	17.10	17.14	16.77	17.04	222,047	-0.03(-0.18%)
Mar 27, 2013	16.88	17.18	16.79	17.07	192,374	+0.06(+0.35%)
Mar 26, 2013	16.70	17.07	16.56	17.01	410,969	+0.43(+2.59%)
Mar 25, 2013	16.71	16.74	16.32	16.58	260,084	-0.11(-0.66%)
Mar 22, 2013	16.92	16.98	16.67	16.69	318,778	-0.18(-1.07%)
Mar 21, 2013	17.21	17.40	16.79	16.87	648,824	-0.49(-2.82%)
Mar 20, 2013	17.41	17.48	17.06	17.36	265,654	+0.00(+0.00%)
Mar 19, 2013	17.49	17.62	17.34	17.36	349,722	-0.13(-0.74%)
Mar 18, 2013	17.42	17.69	17.42	17.49	367,492	-0.16(-0.91%)
Mar 15, 2013	17.47	17.70	17.37	17.65	962,457	+0.19(+1.09%)
Mar 14, 2013	17.43	17.51	17.40	17.46	126,026	+0.04(+0.23%)
Mar 13, 2013	17.44	17.54	17.40	17.42	121,527	-0.03(-0.17%)
Mar 12, 2013	17.49	17.57	17.40	17.45	145,206	-0.09(-0.51%)
Mar 11, 2013	17.55	17.61	17.44	17.54	136,967	-0.09(-0.51%)
Mar 08, 2013	17.59	17.74	17.48	17.63	282,201	+0.18(+1.03%)
Mar 07, 2013	17.40	17.63	17.40	17.45	198,267	+0.01(+0.06%)
Mar 06, 2013	17.44	17.46	17.29	17.44	216,279	+0.07(+0.40%)
Mar 05, 2013	17.20	17.47	17.20	17.37	537,935	+0.21(+1.22%)
Mar 04, 2013	17.33	17.43	17.08	17.16	302,294	-0.26(-1.49%)

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.