Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	16.60	16.78	16.56	16.65	556,699	-0.01(-0.04%)
May 30, 2013	16.65	16.87	16.55	16.65	924,412	+0.01(+0.04%)
May 29, 2013	17.09	17.16	16.63	16.65	711,790	-0.57(-3.33%)
May 28, 2013	17.33	17.41	17.14	17.22	643,133	+0.08(+0.46%)
May 24, 2013	17.05	17.14	17.00	17.14	283,009	-0.01(-0.08%)
May 23, 2013	17.20	17.33	17.08	17.16	877,599	-0.24(-1.40%)
May 22, 2013	17.76	17.81	17.36	17.40	890,773	-0.40(-2.25%)
May 21, 2013	17.10	17.80	17.09	17.80	1,170,068	+0.73(+4.28%)
May 20, 2013	16.95	17.24	16.95	17.07	1,222,090	+0.09(+0.51%)
May 17, 2013	16.57	17.18	16.45	16.98	2,224,772	+0.49(+3.00%)
May 16, 2013	16.31	16.61	16.31	16.49	856,464	+0.18(+1.10%)
May 15, 2013	16.31	16.40	16.12	16.31	854,609	+0.04(+0.26%)
May 13, 2013	16.20	16.30	16.17	16.27	559,184	+0.09(+0.53%)
May 10, 2013	16.25	16.35	16.09	16.18	1,270,886	-0.01(-0.09%)
May 09, 2013	16.22	16.42	16.14	16.20	755,840	-0.11(-0.70%)
May 08, 2013	16.37	16.40	16.27	16.31	976,637	-0.05(-0.31%)
May 07, 2013	16.25	16.40	16.22	16.36	802,899	+0.17(+1.06%)
May 06, 2013	16.27	16.44	16.07	16.19	674,367	-0.07(-0.44%)
May 03, 2013	16.35	16.30	16.14	16.26	1,471,584	+0.03(+0.18%)
May 02, 2013	16.14	16.27	15.95	16.23	877,020	+0.26(+1.66%)
May 01, 2013	16.10	16.15	15.95	15.97	694,152	-0.10(-0.62%)
Apr 30, 2013	15.87	16.09	15.83	16.07	879,130	+0.21(+1.36%)
Apr 29, 2013	15.71	15.85	15.64	15.85	715,996	+0.18(+1.14%)
Apr 26, 2013	15.77	15.80	15.56	15.67	603,248	-0.08(-0.50%)
Apr 25, 2013	15.65	15.81	15.54	15.75	628,485	+0.19(+1.24%)
Apr 24, 2013	15.35	15.64	15.27	15.56	646,623	+0.14(+0.88%)
Apr 23, 2013	15.33	15.48	15.23	15.42	851,897	+0.14(+0.94%)
Apr 22, 2013	15.58	15.58	15.01	15.28	787,048	-0.28(-1.79%)
Apr 19, 2013	15.44	15.56	15.30	15.56	2,380,523	+0.18(+1.16%)
Apr 18, 2013	15.32	15.47	15.20	15.38	838,754	+0.11(+0.75%)
Apr 17, 2013	15.46	15.59	15.19	15.26	648,710	-0.23(-1.48%)
Apr 16, 2013	15.24	15.50	15.14	15.49	723,416	+0.37(+2.41%)
Apr 15, 2013	15.50	15.54	15.09	15.13	929,509	-0.40(-2.58%)
Apr 12, 2013	15.47	15.59	15.26	15.53	594,053	+0.01(+0.05%)
Apr 11, 2013	15.46	15.69	15.42	15.52	755,024	+0.09(+0.60%)
Apr 10, 2013	14.93	15.44	14.93	15.43	924,018	+0.57(+3.86%)
Apr 09, 2013	14.96	15.03	14.86	14.86	527,844	-0.09(-0.57%)
Apr 08, 2013	14.86	14.96	14.76	14.94	721,422	+0.11(+0.77%)
Apr 05, 2013	14.83	14.89	14.73	14.83	1,037,251	-0.15(-1.00%)
Apr 04, 2013	14.94	15.09	14.94	14.98	965,124	+0.06(+0.38%)
Apr 03, 2013	15.06	15.11	14.87	14.92	808,230	-0.11(-0.76%)
Apr 02, 2013	15.17	15.21	14.97	15.04	603,496	-0.04(-0.29%)
Apr 01, 2013	15.09	15.19	14.90	15.08	565,015	-0.01(-0.05%)
Mar 28, 2013	14.99	15.19	14.89	15.09	1,118,812	+0.05(+0.33%)
Mar 27, 2013	15.01	15.15	14.99	15.04	533,095	-0.09(-0.57%)
Mar 26, 2013	15.25	15.32	15.04	15.12	576,145	-0.09(-0.61%)
Mar 25, 2013	15.14	15.32	15.06	15.21	427,399	+0.10(+0.66%)
Mar 22, 2013	15.23	15.29	15.07	15.11	542,302	-0.03(-0.19%)
Mar 21, 2013	15.29	15.42	15.11	15.14	751,365	-0.28(-1.81%)
Mar 20, 2013	15.37	15.57	15.33	15.42	470,083	+0.09(+0.61%)
Mar 19, 2013	15.62	15.65	15.32	15.33	826,406	-0.25(-1.61%)
Mar 18, 2013	15.54	15.72	15.51	15.58	668,020	-0.16(-1.05%)
Mar 15, 2013	15.90	15.90	15.67	15.74	3,150,813	-0.15(-0.95%)
Mar 14, 2013	15.87	16.07	15.82	15.89	1,275,399	+0.03(+0.18%)
Mar 13, 2013	15.95	16.07	15.79	15.87	785,394	-0.12(-0.76%)
Mar 12, 2013	16.10	16.15	15.97	15.99	658,827	-0.10(-0.62%)
Mar 11, 2013	16.15	16.22	15.99	16.09	715,144	-0.14(-0.88%)
Mar 08, 2013	16.18	16.28	16.10	16.23	658,689	+0.09(+0.58%)
Mar 07, 2013	16.09	16.20	16.07	16.14	837,406	+0.03(+0.18%)
Mar 06, 2013	16.11	16.20	16.01	16.11	709,699	+0.06(+0.36%)
Mar 05, 2013	16.14	16.23	15.86	16.05	922,537	-0.01(-0.09%)
Mar 04, 2013	16.06	16.20	15.98	16.07	1,023,179	+0.00(+0.00%)

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.