Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	16.42	16.56	16.35	16.40	10,506	-0.09(-0.54%)
May 30, 2013	16.26	16.57	16.26	16.49	2,997	+0.40(+2.47%)
May 29, 2013	16.02	16.09	16.02	16.09	2,030	+0.16(+1.00%)
May 28, 2013	16.04	16.07	15.93	15.93	6,108	-0.05(-0.33%)
May 24, 2013	15.85	15.98	15.85	15.98	2,426	+0.02(+0.11%)
May 23, 2013	15.79	15.97	15.79	15.97	74,437	+0.09(+0.54%)
May 22, 2013	15.93	15.95	15.86	15.88	20,931	-0.17(-1.05%)
May 21, 2013	15.85	16.05	15.85	16.05	1,945	+0.44(+2.81%)
May 20, 2013	16.02	16.02	15.61	15.61	952	-0.35(-2.19%)
May 17, 2013	15.92	15.96	15.92	15.96	485	+0.04(+0.25%)
May 16, 2013	15.87	16.03	15.87	15.92	3,025	+0.05(+0.33%)
May 15, 2013	15.76	15.88	15.69	15.87	3,672	-0.10(-0.60%)
May 13, 2013	15.97	15.97	15.82	15.96	905	+0.07(+0.45%)
May 10, 2013	15.58	15.95	15.58	15.89	8,054	+0.26(+1.65%)
May 09, 2013	15.67	15.67	15.63	15.63	3,871	+0.10(+0.62%)
May 08, 2013	15.56	15.69	15.52	15.54	16,335	-0.01(-0.09%)
May 07, 2013	15.36	15.55	15.16	15.55	3,332	-0.18(-1.14%)
May 06, 2013	16.48	16.48	15.69	15.73	3,217	-0.90(-5.42%)
May 03, 2013	16.46	16.63	16.46	16.63	57,345	+0.28(+1.69%)
May 02, 2013	16.43	16.43	16.34	16.35	1,253	+0.01(+0.09%)
May 01, 2013	16.66	16.71	16.34	16.34	1,655	-0.49(-2.91%)
Apr 30, 2013	16.84	16.88	16.81	16.83	4,727	+0.14(+0.84%)
Apr 29, 2013	16.66	16.69	16.65	16.69	1,055	+0.11(+0.66%)
Apr 26, 2013	16.81	16.69	16.58	16.58	1,083	-0.11(-0.66%)
Apr 25, 2013	16.71	16.86	16.69	16.69	2,585	+0.14(+0.83%)
Apr 24, 2013	16.53	16.58	16.51	16.55	1,056	-0.02(-0.10%)
Apr 23, 2013	16.49	16.57	16.49	16.57	525	+0.01(+0.09%)
Apr 22, 2013	16.47	16.60	16.34	16.56	772	+0.13(+0.79%)
Apr 19, 2013	16.51	16.59	16.40	16.43	3,264	+0.10(+0.59%)
Apr 18, 2013	16.12	16.33	16.08	16.33	2,891	+0.23(+1.44%)
Apr 17, 2013	16.26	16.26	15.95	16.10	3,745	-0.35(-2.14%)
Apr 16, 2013	16.79	16.80	16.45	16.45	4,879	-0.02(-0.12%)
Apr 15, 2013	16.50	16.50	16.34	16.47	6,992	-0.32(-1.88%)
Apr 12, 2013	16.89	16.89	16.71	16.79	1,636	-0.34(-1.96%)
Apr 11, 2013	17.00	17.12	16.78	17.12	2,063	-0.01(-0.06%)
Apr 10, 2013	16.87	17.13	16.84	17.13	2,498	+0.36(+2.12%)
Apr 09, 2013	16.35	16.78	16.35	16.77	1,931	+0.23(+1.36%)
Apr 08, 2013	16.51	16.55	16.30	16.55	5,798	+0.04(+0.24%)
Apr 05, 2013	16.64	16.64	16.28	16.51	57,676	-0.27(-1.62%)
Apr 04, 2013	16.71	16.81	16.68	16.78	7,682	-0.03(-0.16%)
Apr 03, 2013	16.93	16.96	16.66	16.81	16,263	-0.11(-0.65%)
Apr 02, 2013	16.45	16.96	16.45	16.92	4,944	+0.05(+0.28%)
Apr 01, 2013	17.03	17.03	16.82	16.87	1,384	-0.17(-0.99%)
Mar 28, 2013	17.05	17.13	17.04	17.04	19,002	-0.03(-0.17%)
Mar 27, 2013	16.95	17.07	16.88	17.07	1,796	+0.18(+1.07%)
Mar 26, 2013	16.84	16.90	16.84	16.89	943	+0.11(+0.64%)
Mar 25, 2013	16.67	16.78	16.67	16.78	2,724	+0.08(+0.49%)
Mar 22, 2013	16.78	16.78	16.61	16.70	13,000	-0.14(-0.83%)
Mar 21, 2013	16.85	16.85	16.84	16.84	1,025	+0.21(+1.29%)
Mar 20, 2013	16.73	16.83	16.57	16.63	1,818	-0.29(-1.74%)
Mar 19, 2013	16.80	16.92	16.72	16.92	1,245	-0.24(-1.40%)
Mar 18, 2013	16.77	17.25	16.66	17.16	2,550	-0.13(-0.75%)
Mar 15, 2013	16.73	17.29	16.73	17.29	6,681	+0.54(+3.23%)
Mar 14, 2013	16.83	16.83	16.61	16.75	800	-0.05(-0.31%)
Mar 13, 2013	16.59	16.87	16.59	16.80	1,015	-0.25(-1.45%)
Mar 12, 2013	17.09	17.21	16.89	17.05	3,465	+0.01(+0.06%)
Mar 11, 2013	16.99	17.08	16.97	17.04	1,926	+0.05(+0.29%)
Mar 08, 2013	17.31	17.31	16.81	16.99	3,828	-0.09(-0.51%)
Mar 07, 2013	17.21	17.21	16.95	17.08	1,150	+0.14(+0.85%)
Mar 06, 2013	16.87	16.96	16.70	16.93	2,747	+0.45(+2.74%)
Mar 05, 2013	16.49	16.67	16.43	16.48	3,441	+0.17(+1.07%)
Mar 04, 2013	16.42	16.66	16.22	16.31	1,825	-0.46(-2.75%)

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.