Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	16.56	16.74	16.53	16.61	557,830	-0.01(-0.04%)
May 30, 2013	16.62	16.83	16.52	16.62	926,289	+0.01(+0.04%)
May 29, 2013	17.06	17.13	16.59	16.61	713,236	-0.57(-3.33%)
May 28, 2013	17.29	17.38	17.11	17.18	644,439	+0.08(+0.46%)
May 24, 2013	17.02	17.11	16.96	17.11	283,583	-0.01(-0.08%)
May 23, 2013	17.16	17.29	17.04	17.12	879,382	-0.24(-1.40%)
May 22, 2013	17.73	17.77	17.32	17.36	892,582	-0.40(-2.25%)
May 21, 2013	17.06	17.76	17.06	17.76	1,172,445	+0.73(+4.28%)
May 20, 2013	16.92	17.21	16.92	17.03	1,224,572	+0.09(+0.51%)
May 17, 2013	16.53	17.15	16.42	16.95	2,229,292	+0.49(+3.00%)
May 16, 2013	16.28	16.58	16.28	16.46	858,204	+0.18(+1.10%)
May 15, 2013	16.28	16.36	16.09	16.28	856,345	+0.04(+0.26%)
May 13, 2013	16.16	16.26	16.14	16.23	560,320	+0.09(+0.53%)
May 10, 2013	16.21	16.32	16.06	16.15	1,273,468	-0.01(-0.09%)
May 09, 2013	16.18	16.39	16.11	16.16	757,375	-0.11(-0.70%)
May 08, 2013	16.34	16.37	16.23	16.28	978,621	-0.05(-0.31%)
May 07, 2013	16.22	16.37	16.19	16.33	804,530	+0.17(+1.06%)
May 06, 2013	16.24	16.41	16.03	16.16	675,737	-0.07(-0.44%)
May 03, 2013	16.31	16.26	16.11	16.23	1,474,574	+0.03(+0.18%)
May 02, 2013	16.11	16.24	15.92	16.20	878,801	+0.26(+1.66%)
May 01, 2013	16.07	16.12	15.92	15.93	695,562	-0.10(-0.62%)
Apr 30, 2013	15.84	16.06	15.80	16.03	880,916	+0.21(+1.36%)
Apr 29, 2013	15.68	15.82	15.61	15.82	717,450	+0.18(+1.14%)
Apr 26, 2013	15.74	15.77	15.53	15.64	604,474	-0.08(-0.50%)
Apr 25, 2013	15.62	15.78	15.51	15.72	629,761	+0.19(+1.24%)
Apr 24, 2013	15.32	15.61	15.24	15.53	647,937	+0.14(+0.88%)
Apr 23, 2013	15.30	15.45	15.20	15.39	853,627	+0.14(+0.94%)
Apr 22, 2013	15.55	15.55	14.98	15.25	788,647	-0.28(-1.79%)
Apr 19, 2013	15.41	15.53	15.27	15.53	2,385,359	+0.18(+1.16%)
Apr 18, 2013	15.28	15.44	15.17	15.35	840,458	+0.11(+0.75%)
Apr 17, 2013	15.43	15.56	15.16	15.23	650,028	-0.23(-1.48%)
Apr 16, 2013	15.21	15.47	15.11	15.46	724,886	+0.36(+2.41%)
Apr 15, 2013	15.47	15.51	15.06	15.10	931,398	-0.40(-2.58%)
Apr 12, 2013	15.44	15.56	15.23	15.50	595,260	+0.01(+0.05%)
Apr 11, 2013	15.43	15.66	15.38	15.49	756,558	+0.09(+0.60%)
Apr 10, 2013	14.90	15.41	14.90	15.40	925,895	+0.57(+3.86%)
Apr 09, 2013	14.93	15.00	14.83	14.83	528,916	-0.09(-0.57%)
Apr 08, 2013	14.83	14.93	14.73	14.91	722,887	+0.11(+0.77%)
Apr 05, 2013	14.80	14.86	14.70	14.80	1,039,358	-0.15(-1.00%)
Apr 04, 2013	14.91	15.06	14.91	14.95	967,085	+0.06(+0.38%)
Apr 03, 2013	15.03	15.08	14.84	14.89	809,872	-0.11(-0.76%)
Apr 02, 2013	15.14	15.18	14.94	15.01	604,722	-0.04(-0.29%)
Apr 01, 2013	15.06	15.16	14.87	15.05	566,163	-0.01(-0.05%)
Mar 28, 2013	14.96	15.16	14.86	15.06	1,121,085	+0.05(+0.33%)
Mar 27, 2013	14.98	15.12	14.96	15.01	534,178	-0.09(-0.57%)
Mar 26, 2013	15.22	15.29	15.01	15.09	577,315	-0.09(-0.61%)
Mar 25, 2013	15.11	15.28	15.03	15.18	428,267	+0.10(+0.66%)
Mar 22, 2013	15.20	15.26	15.04	15.08	543,404	-0.03(-0.19%)
Mar 21, 2013	15.26	15.39	15.08	15.11	752,891	-0.28(-1.81%)
Mar 20, 2013	15.34	15.53	15.30	15.39	471,038	+0.09(+0.61%)
Mar 19, 2013	15.58	15.62	15.28	15.30	828,085	-0.25(-1.61%)
Mar 18, 2013	15.51	15.69	15.48	15.55	669,377	-0.16(-1.05%)
Mar 15, 2013	15.87	15.87	15.63	15.71	3,157,213	-0.15(-0.95%)
Mar 14, 2013	15.83	16.03	15.79	15.86	1,277,990	+0.03(+0.18%)
Mar 13, 2013	15.91	16.04	15.76	15.83	786,990	-0.12(-0.76%)
Mar 12, 2013	16.06	16.12	15.94	15.96	660,166	-0.10(-0.62%)
Mar 11, 2013	16.12	16.18	15.96	16.06	716,596	-0.14(-0.88%)
Mar 08, 2013	16.15	16.25	16.07	16.20	660,027	+0.09(+0.58%)
Mar 07, 2013	16.06	16.17	16.03	16.11	839,107	+0.03(+0.18%)
Mar 06, 2013	16.08	16.17	15.98	16.08	711,141	+0.06(+0.36%)
Mar 05, 2013	16.11	16.20	15.83	16.02	924,411	-0.01(-0.09%)
Mar 04, 2013	16.03	16.16	15.95	16.03	1,025,258	+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.