Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	15.25	15.25	14.86	14.87	12,110	-0.42(-2.75%)
May 30, 2013	15.33	15.50	15.16	15.29	7,155	+0.01(+0.07%)
May 29, 2013	15.49	15.49	15.17	15.28	4,887	-0.12(-0.78%)
May 28, 2013	15.35	15.54	15.35	15.40	3,952	-0.02(-0.13%)
May 24, 2013	15.59	15.59	15.42	15.42	400	-0.17(-1.09%)
May 23, 2013	15.35	15.59	15.35	15.59	9,191	+0.17(+1.10%)
May 22, 2013	15.53	15.54	15.42	15.42	4,205	-0.18(-1.15%)
May 21, 2013	15.60	15.60	15.60	15.60	213	+0.00(+0.00%)
May 20, 2013	15.57	15.61	15.43	15.60	5,616	+0.09(+0.58%)
May 17, 2013	15.42	15.53	15.42	15.51	2,328	+0.05(+0.32%)
May 16, 2013	15.50	15.60	15.46	15.46	10,205	+0.04(+0.26%)
May 15, 2013	15.52	15.65	15.33	15.42	10,252	-0.26(-1.66%)
May 13, 2013	15.60	15.73	15.60	15.68	5,600	-0.11(-0.70%)
May 10, 2013	15.75	15.79	15.61	15.79	571	+0.01(+0.06%)
May 09, 2013	15.75	15.79	15.57	15.78	18,363	+0.05(+0.32%)
May 08, 2013	15.63	15.75	15.61	15.73	6,714	+0.10(+0.64%)
May 07, 2013	15.49	15.63	15.49	15.63	4,054	+0.05(+0.32%)
May 06, 2013	15.52	15.58	15.52	15.58	400	+0.05(+0.32%)
May 03, 2013	15.47	15.53	15.49	15.53	6,468	+0.01(+0.06%)
May 02, 2013	15.47	15.57	15.47	15.52	9,753	+0.01(+0.06%)
May 01, 2013	15.50	15.64	15.50	15.51	5,363	+0.01(+0.06%)
Apr 30, 2013	15.61	15.65	15.49	15.50	3,756	-0.15(-0.96%)
Apr 29, 2013	15.62	15.65	15.57	15.65	2,661	+0.03(+0.19%)
Apr 26, 2013	15.65	15.65	15.62	15.62	933	-0.03(-0.19%)
Apr 25, 2013	15.60	15.65	15.52	15.65	518	+0.06(+0.38%)
Apr 24, 2013	15.65	15.66	15.55	15.59	8,274	+0.02(+0.13%)
Apr 23, 2013	15.65	15.65	15.51	15.57	1,867	-0.04(-0.26%)
Apr 22, 2013	15.52	15.61	15.51	15.61	2,895	+0.11(+0.71%)
Apr 19, 2013	15.41	15.54	15.41	15.50	4,806	+0.02(+0.13%)
Apr 18, 2013	15.48	15.48	15.48	15.48	370	+0.09(+0.58%)
Apr 17, 2013	15.39	15.44	15.39	15.39	2,459	-0.01(-0.06%)
Apr 16, 2013	15.40	15.48	15.40	15.40	3,050	-0.07(-0.45%)
Apr 15, 2013	15.41	15.53	15.38	15.47	6,295	-0.07(-0.45%)
Apr 12, 2013	15.60	15.60	15.41	15.54	9,056	-0.04(-0.24%)
Apr 11, 2013	15.67	15.67	15.41	15.58	10,471	-0.10(-0.65%)
Apr 10, 2013	15.56	15.68	15.52	15.68	7,781	+0.11(+0.71%)
Apr 09, 2013	15.61	15.61	15.48	15.57	7,889	-0.05(-0.32%)
Apr 08, 2013	15.70	15.70	15.61	15.62	5,748	-0.08(-0.51%)
Apr 05, 2013	15.78	15.78	15.70	15.70	1,230	+0.11(+0.71%)
Apr 04, 2013	15.58	15.70	15.58	15.59	3,144	+0.01(+0.05%)
Apr 03, 2013	15.74	15.74	15.58	15.58	649	-0.16(-1.00%)
Apr 02, 2013	15.73	15.74	15.66	15.74	932	+0.12(+0.77%)
Apr 01, 2013	15.67	15.76	15.62	15.62	2,883	+0.06(+0.39%)
Mar 28, 2013	15.66	15.75	15.55	15.56	3,030	+0.00(+0.01%)
Mar 27, 2013	15.71	15.71	15.52	15.56	3,582	-0.10(-0.64%)
Mar 26, 2013	15.71	15.76	15.52	15.66	3,455	-0.13(-0.82%)
Mar 25, 2013	15.73	15.84	15.49	15.79	6,576	+0.11(+0.70%)
Mar 22, 2013	15.70	15.73	15.48	15.68	2,872	-0.02(-0.13%)
Mar 21, 2013	15.70	15.76	15.64	15.70	5,073	+0.06(+0.38%)
Mar 20, 2013	15.44	15.76	15.44	15.64	8,978	+0.17(+1.10%)
Mar 19, 2013	15.44	15.48	15.41	15.47	1,194	+0.04(+0.25%)
Mar 18, 2013	15.44	15.60	15.40	15.43	8,228	-0.16(-1.01%)
Mar 15, 2013	15.54	15.59	15.40	15.59	11,549	+0.11(+0.71%)
Mar 14, 2013	15.84	15.84	15.46	15.48	6,831	-0.36(-2.27%)
Mar 13, 2013	15.71	15.84	15.61	15.84	8,262	-0.01(-0.06%)
Mar 12, 2013	15.86	15.90	15.75	15.85	2,842	-0.11(-0.69%)
Mar 11, 2013	16.15	16.15	15.94	15.96	2,283	-0.11(-0.68%)
Mar 08, 2013	16.33	16.33	16.06	16.07	7,594	-0.18(-1.11%)
Mar 07, 2013	16.25	16.25	16.24	16.25	666	+0.03(+0.18%)
Mar 06, 2013	16.23	16.23	16.14	16.22	2,057	+0.08(+0.50%)
Mar 05, 2013	16.12	16.26	16.12	16.14	2,950	-0.02(-0.12%)
Mar 04, 2013	16.34	16.34	16.14	16.16	2,860	-0.19(-1.16%)

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.