Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	16.95	16.96	16.87	16.89	1,551,738	-0.06(-0.36%)
May 30, 2013	16.97	16.97	16.94	16.95	1,253,201	-0.03(-0.16%)
May 29, 2013	17.02	17.02	16.96	16.98	3,400,135	-0.02(-0.13%)
May 28, 2013	17.04	17.05	16.99	17.00	921,495	-0.02(-0.13%)
May 24, 2013	17.02	17.03	16.98	17.02	1,724,757	+0.01(+0.06%)
May 23, 2013	17.02	17.05	17.01	17.01	1,598,528	-0.03(-0.16%)
May 22, 2013	17.08	17.08	17.02	17.04	1,661,171	-0.03(-0.19%)
May 21, 2013	17.07	17.07	17.04	17.07	1,062,687	+0.02(+0.10%)
May 20, 2013	17.05	17.07	17.03	17.05	407,239	+0.01(+0.03%)
May 17, 2013	17.04	17.05	17.03	17.05	571,709	+0.03(+0.19%)
May 16, 2013	17.03	17.03	17.01	17.02	939,819	+0.00(+0.00%)
May 15, 2013	17.01	17.03	17.00	17.02	744,614	+0.00(+0.00%)
May 13, 2013	17.07	17.07	17.01	17.02	978,850	-0.03(-0.16%)
May 10, 2013	17.07	17.07	17.03	17.04	614,108	-0.02(-0.10%)
May 09, 2013	17.08	17.09	17.04	17.06	613,763	-0.01(-0.03%)
May 08, 2013	17.07	17.07	17.05	17.07	869,018	+0.02(+0.13%)
May 07, 2013	17.05	17.07	17.04	17.04	755,542	+0.00(+0.00%)
May 06, 2013	17.04	17.05	17.03	17.04	713,059	+0.01(+0.03%)
May 03, 2013	17.03	17.04	17.02	17.04	938,655	+0.02(+0.10%)
May 02, 2013	17.01	17.03	17.01	17.02	889,734	+0.03(+0.19%)
May 01, 2013	17.01	17.01	16.97	16.99	862,800	-0.08(-0.45%)
Apr 30, 2013	17.05	17.07	17.03	17.07	853,557	+0.02(+0.13%)
Apr 29, 2013	17.02	17.04	17.02	17.04	709,559	+0.04(+0.23%)
Apr 26, 2013	16.99	17.01	17.00	17.01	443,927	-0.01(-0.03%)
Apr 25, 2013	17.01	17.03	16.99	17.01	1,230,100	+0.02(+0.10%)
Apr 24, 2013	16.98	17.00	16.98	16.99	1,242,973	+0.02(+0.10%)
Apr 23, 2013	16.97	16.98	16.97	16.98	952,102	+0.02(+0.10%)
Apr 22, 2013	16.97	16.97	16.95	16.96	593,671	+0.01(+0.06%)
Apr 19, 2013	16.95	16.95	16.93	16.95	548,188	+0.03(+0.16%)
Apr 18, 2013	16.95	16.95	16.91	16.92	602,780	-0.01(-0.06%)
Apr 17, 2013	16.96	16.96	16.91	16.93	735,733	-0.02(-0.13%)
Apr 16, 2013	16.92	16.96	16.92	16.96	542,373	+0.05(+0.29%)
Apr 15, 2013	16.95	16.95	16.90	16.91	511,040	-0.03(-0.16%)
Apr 12, 2013	16.96	16.96	16.91	16.93	640,567	+0.01(+0.06%)
Apr 11, 2013	16.95	16.95	16.91	16.92	831,745	+0.00(+0.00%)
Apr 10, 2013	16.91	16.92	16.90	16.92	867,259	+0.03(+0.18%)
Apr 09, 2013	16.90	16.90	16.87	16.89	652,075	+0.01(+0.08%)
Apr 08, 2013	16.88	16.90	16.87	16.88	513,898	+0.01(+0.03%)
Apr 05, 2013	16.86	16.88	16.86	16.87	527,021	+0.01(+0.03%)
Apr 04, 2013	16.90	16.91	16.87	16.87	584,622	+0.00(+0.00%)
Apr 03, 2013	16.90	16.90	16.85	16.87	507,263	-0.01(-0.07%)
Apr 02, 2013	16.86	16.88	16.86	16.88	456,697	+0.03(+0.20%)
Apr 01, 2013	16.88	16.88	16.84	16.85	927,816	-0.08(-0.45%)
Mar 28, 2013	16.92	16.92	16.90	16.92	744,756	+0.00(+0.00%)
Mar 27, 2013	16.92	16.92	16.90	16.92	1,638,774	+0.01(+0.06%)
Mar 26, 2013	16.91	16.92	16.91	16.91	830,823	+0.02(+0.13%)
Mar 25, 2013	16.90	16.92	16.88	16.89	5,512,675	+0.00(+0.00%)
Mar 22, 2013	16.90	16.91	16.88	16.89	5,169,870	+0.00(+0.00%)
Mar 21, 2013	16.91	16.91	16.88	16.89	1,471,505	-0.01(-0.07%)
Mar 20, 2013	16.91	16.91	16.90	16.90	1,367,109	+0.01(+0.03%)
Mar 19, 2013	16.89	16.90	16.87	16.90	1,280,553	+0.01(+0.06%)
Mar 18, 2013	16.88	16.90	16.86	16.88	559,365	-0.01(-0.06%)
Mar 15, 2013	16.91	16.91	16.87	16.90	747,072	+0.00(+0.00%)
Mar 14, 2013	16.90	16.91	16.88	16.90	833,982	-0.01(-0.03%)
Mar 13, 2013	16.88	16.90	16.88	16.90	1,420,630	+0.02(+0.10%)
Mar 12, 2013	16.90	16.90	16.85	16.88	926,940	+0.00(+0.00%)
Mar 11, 2013	16.88	16.88	16.87	16.88	1,110,933	+0.03(+0.16%)
Mar 08, 2013	16.88	16.90	16.85	16.86	712,796	-0.01(-0.06%)
Mar 07, 2013	16.86	16.87	16.85	16.87	447,245	+0.02(+0.13%)
Mar 06, 2013	16.86	16.87	16.82	16.85	518,345	+0.00(+0.00%)
Mar 05, 2013	16.84	16.85	16.83	16.85	602,649	+0.02(+0.13%)
Mar 04, 2013	16.84	16.84	16.81	16.82	484,750	-0.01(-0.03%)

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.