Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	17.79	17.98	17.71	17.76	1,056,327	-0.12(-0.67%)
May 30, 2013	18.14	18.17	17.57	17.88	2,318,816	-0.25(-1.39%)
May 29, 2013	18.56	18.56	18.05	18.13	1,728,510	-0.46(-2.49%)
May 28, 2013	18.51	18.62	18.46	18.59	871,467	+0.23(+1.24%)
May 24, 2013	18.54	18.63	18.35	18.36	1,127,554	-0.21(-1.13%)
May 23, 2013	18.47	18.65	18.36	18.57	1,610,086	-0.09(-0.48%)
May 22, 2013	18.65	18.75	18.48	18.66	1,520,404	+0.07(+0.36%)
May 21, 2013	18.11	18.63	18.08	18.60	1,726,405	+0.55(+3.07%)
May 20, 2013	18.26	18.32	17.93	18.04	1,809,160	-0.10(-0.53%)
May 17, 2013	18.20	18.24	18.10	18.14	2,391,283	-0.04(-0.20%)
May 16, 2013	18.35	18.38	18.15	18.18	2,830,662	-0.14(-0.76%)
May 15, 2013	18.41	18.41	18.20	18.31	4,734,037	+0.23(+1.30%)
May 13, 2013	18.06	18.08	17.95	18.08	1,429,695	+0.00(+0.00%)
May 10, 2013	18.08	18.16	17.91	18.08	1,358,219	+0.03(+0.17%)
May 09, 2013	18.14	18.22	17.88	18.05	1,853,952	-0.13(-0.73%)
May 08, 2013	17.47	18.18	17.45	18.18	4,370,592	+0.81(+4.64%)
May 07, 2013	17.47	17.56	17.29	17.38	1,180,901	-0.02(-0.14%)
May 06, 2013	17.39	17.67	17.30	17.40	1,580,721	+0.06(+0.32%)
May 03, 2013	17.00	17.36	16.90	17.34	1,373,215	+0.45(+2.66%)
May 02, 2013	17.18	17.38	16.84	16.90	1,749,634	-0.21(-1.21%)
May 01, 2013	17.68	17.68	17.10	17.10	2,327,879	-0.50(-2.82%)
Apr 30, 2013	17.63	17.66	17.43	17.60	1,154,723	-0.04(-0.23%)
Apr 29, 2013	17.51	17.70	17.49	17.64	1,035,428	+0.21(+1.19%)
Apr 26, 2013	17.54	17.53	17.28	17.43	1,383,361	-0.10(-0.57%)
Apr 25, 2013	17.76	17.89	17.53	17.53	1,144,671	-0.17(-0.97%)
Apr 24, 2013	17.83	17.91	17.70	17.70	1,231,848	-0.10(-0.56%)
Apr 23, 2013	17.72	17.86	17.67	17.80	1,431,980	+0.11(+0.63%)
Apr 22, 2013	17.65	17.72	17.57	17.69	1,087,261	+0.12(+0.71%)
Apr 19, 2013	17.54	17.69	17.52	17.57	1,089,554	+0.05(+0.27%)
Apr 18, 2013	17.48	17.59	17.32	17.52	968,272	+0.14(+0.78%)
Apr 17, 2013	17.54	17.62	17.26	17.39	1,246,066	-0.20(-1.14%)
Apr 16, 2013	17.41	17.63	17.41	17.59	1,494,393	+0.31(+1.78%)
Apr 15, 2013	17.50	17.58	17.19	17.28	1,473,754	-0.28(-1.58%)
Apr 12, 2013	17.57	17.66	17.49	17.56	1,317,587	-0.08(-0.44%)
Apr 11, 2013	17.73	17.76	17.57	17.63	1,317,755	-0.09(-0.50%)
Apr 10, 2013	17.78	17.82	17.51	17.72	1,457,079	+0.01(+0.07%)
Apr 09, 2013	17.73	17.83	17.69	17.71	1,973,571	-0.01(-0.07%)
Apr 08, 2013	17.49	17.80	17.43	17.72	1,626,720	+0.27(+1.56%)
Apr 05, 2013	17.42	17.61	17.19	17.45	1,765,758	-0.06(-0.34%)
Apr 04, 2013	17.49	17.61	17.45	17.51	966,090	+0.00(+0.00%)
Apr 03, 2013	17.86	17.89	17.49	17.51	1,165,342	-0.35(-1.95%)
Apr 02, 2013	17.77	17.96	17.73	17.86	1,029,906	+0.08(+0.43%)
Apr 01, 2013	17.73	17.78	17.60	17.78	1,145,940	-0.02(-0.10%)
Mar 28, 2013	17.68	17.86	17.63	17.80	1,173,816	+0.12(+0.67%)
Mar 27, 2013	17.57	17.72	17.50	17.68	1,450,336	+0.07(+0.40%)
Mar 26, 2013	17.40	17.63	17.36	17.61	1,555,742	+0.22(+1.29%)
Mar 25, 2013	17.24	17.46	17.24	17.39	1,212,014	+0.13(+0.75%)
Mar 22, 2013	17.13	17.41	17.11	17.26	1,485,618	+0.12(+0.69%)
Mar 21, 2013	17.33	17.33	17.11	17.14	1,788,620	-0.14(-0.82%)
Mar 20, 2013	17.05	17.33	17.00	17.28	1,170,069	+0.31(+1.81%)
Mar 19, 2013	16.97	17.02	16.84	16.97	1,230,737	-0.01(-0.03%)
Mar 18, 2013	16.82	17.03	16.76	16.98	961,895	+0.04(+0.21%)
Mar 15, 2013	17.00	17.13	16.90	16.94	2,828,735	-0.06(-0.35%)
Mar 14, 2013	16.83	17.00	16.74	17.00	1,212,242	+0.17(+0.98%)
Mar 13, 2013	16.84	16.94	16.73	16.84	1,190,267	-0.02(-0.11%)
Mar 12, 2013	16.98	17.11	16.82	16.85	1,849,238	-0.11(-0.66%)
Mar 11, 2013	16.97	17.10	16.86	16.97	1,296,384	-0.03(-0.17%)
Mar 08, 2013	16.78	17.00	16.73	17.00	1,668,245	+0.32(+1.91%)
Mar 07, 2013	16.36	16.75	16.25	16.68	1,482,251	+0.31(+1.91%)
Mar 06, 2013	16.43	16.46	16.20	16.36	1,794,423	-0.06(-0.36%)
Mar 05, 2013	16.46	16.47	16.31	16.42	1,571,997	-0.01(-0.07%)
Mar 04, 2013	16.29	16.46	16.23	16.43	1,407,336	+0.12(+0.72%)

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.