Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	15.40	15.47	15.09	15.12	88,327	-0.38(-2.45%)
May 30, 2013	15.60	15.64	15.36	15.50	73,145	-0.14(-0.90%)
May 29, 2013	16.28	16.28	15.50	15.64	145,516	-0.71(-4.34%)
May 28, 2013	16.49	16.49	16.24	16.35	62,322	-0.04(-0.24%)
May 24, 2013	16.45	16.51	16.33	16.39	47,738	-0.02(-0.09%)
May 23, 2013	16.44	16.51	16.34	16.41	21,014	-0.04(-0.21%)
May 22, 2013	16.40	16.55	16.40	16.44	39,823	+0.00(+0.00%)
May 21, 2013	16.30	16.44	16.30	16.44	39,882	+0.02(+0.12%)
May 20, 2013	16.43	16.61	16.41	16.42	25,075	+0.05(+0.31%)
May 17, 2013	16.36	16.59	16.30	16.37	18,597	-0.03(-0.18%)
May 16, 2013	16.48	16.58	16.33	16.40	27,402	+0.01(+0.06%)
May 15, 2013	16.62	16.79	16.31	16.39	49,393	-0.23(-1.38%)
May 13, 2013	16.71	16.79	16.56	16.62	23,635	-0.08(-0.48%)
May 10, 2013	16.61	16.70	16.52	16.70	38,745	+0.10(+0.60%)
May 09, 2013	16.46	16.62	16.41	16.60	33,175	+0.20(+1.22%)
May 08, 2013	16.47	16.47	16.35	16.40	24,915	-0.04(-0.24%)
May 07, 2013	16.39	16.44	16.31	16.44	12,257	+0.08(+0.49%)
May 06, 2013	16.30	16.37	16.23	16.36	29,130	+0.06(+0.37%)
May 03, 2013	16.33	16.33	16.21	16.30	12,309	-0.03(-0.18%)
May 02, 2013	16.26	16.33	16.22	16.33	13,910	+0.13(+0.80%)
May 01, 2013	16.40	16.40	16.20	16.20	34,238	-0.15(-0.92%)
Apr 30, 2013	16.30	16.43	16.30	16.35	18,785	+0.09(+0.55%)
Apr 29, 2013	16.36	16.39	16.16	16.26	37,984	+0.01(+0.06%)
Apr 26, 2013	16.27	16.34	16.18	16.25	15,340	-0.08(-0.49%)
Apr 25, 2013	16.32	16.35	16.21	16.33	29,865	+0.18(+1.11%)
Apr 24, 2013	16.46	16.46	16.14	16.15	31,278	-0.19(-1.16%)
Apr 23, 2013	16.45	16.45	16.30	16.34	16,591	-0.06(-0.37%)
Apr 22, 2013	16.40	16.40	16.29	16.40	22,833	+0.06(+0.37%)
Apr 19, 2013	16.38	16.44	16.23	16.34	29,074	+0.08(+0.49%)
Apr 18, 2013	16.33	16.43	16.23	16.26	16,579	+0.02(+0.12%)
Apr 17, 2013	16.29	16.41	16.19	16.24	29,300	-0.04(-0.25%)
Apr 16, 2013	16.17	16.28	16.07	16.28	55,476	+0.16(+0.99%)
Apr 15, 2013	16.14	16.16	16.06	16.12	42,126	+0.07(+0.44%)
Apr 12, 2013	15.96	16.10	15.90	16.05	33,892	+0.10(+0.63%)
Apr 11, 2013	15.89	15.96	15.78	15.95	40,858	+0.14(+0.89%)
Apr 10, 2013	15.82	15.87	15.75	15.81	25,639	+0.12(+0.76%)
Apr 09, 2013	15.84	15.89	15.66	15.69	40,949	-0.19(-1.20%)
Apr 08, 2013	15.89	16.05	15.72	15.88	38,986	-0.07(-0.44%)
Apr 05, 2013	15.65	15.95	15.65	15.95	51,496	+0.30(+1.92%)
Apr 04, 2013	15.76	15.76	15.56	15.65	17,719	-0.03(-0.19%)
Apr 03, 2013	15.66	15.69	15.50	15.68	43,347	+0.02(+0.13%)
Apr 02, 2013	15.77	15.77	15.62	15.66	24,115	-0.03(-0.19%)
Apr 01, 2013	15.60	15.73	15.60	15.69	23,993	+0.12(+0.77%)
Mar 28, 2013	15.92	15.92	15.57	15.57	60,948	-0.32(-2.01%)
Mar 27, 2013	15.73	15.89	15.65	15.89	63,233	+0.21(+1.34%)
Mar 26, 2013	15.77	15.77	15.59	15.68	54,095	-0.14(-0.88%)
Mar 25, 2013	15.91	15.91	15.61	15.82	39,106	-0.08(-0.50%)
Mar 22, 2013	15.83	16.00	15.78	15.90	35,017	-0.05(-0.31%)
Mar 21, 2013	15.90	16.03	15.81	15.95	64,583	-0.10(-0.62%)
Mar 20, 2013	16.05	16.05	15.84	16.05	33,497	+0.21(+1.33%)
Mar 19, 2013	15.86	16.01	15.65	15.84	49,999	-0.01(-0.06%)
Mar 18, 2013	15.56	15.85	15.36	15.85	83,563	+0.15(+0.96%)
Mar 15, 2013	15.99	16.18	15.62	15.70	145,571	-0.43(-2.67%)
Mar 14, 2013	16.29	16.29	15.94	16.13	45,846	-0.17(-1.04%)
Mar 13, 2013	16.26	16.30	16.02	16.30	32,281	+0.11(+0.68%)
Mar 12, 2013	16.34	16.34	15.99	16.19	51,713	-0.12(-0.74%)
Mar 11, 2013	16.49	16.49	16.10	16.31	57,399	-0.13(-0.79%)
Mar 08, 2013	16.42	16.53	16.30	16.44	56,238	+0.02(+0.12%)
Mar 07, 2013	16.44	16.44	16.30	16.42	33,033	+0.02(+0.12%)
Mar 06, 2013	16.48	16.48	16.30	16.40	31,891	-0.04(-0.24%)
Mar 05, 2013	16.45	16.47	16.32	16.44	26,735	+0.01(+0.06%)
Mar 04, 2013	16.42	16.44	16.35	16.43	23,021	+0.04(+0.24%)

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.