Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	16.46	16.68	16.39	16.39	11,497,947	-0.11(-0.67%)
May 30, 2013	16.65	16.83	16.49	16.50	9,493,455	-0.08(-0.47%)
May 29, 2013	16.50	16.65	16.29	16.58	14,957,275	-0.01(-0.07%)
May 28, 2013	16.92	16.93	16.45	16.59	32,651,148	-0.29(-1.73%)
May 24, 2013	17.04	17.10	16.85	16.88	22,442,998	-0.23(-1.32%)
May 23, 2013	17.20	17.24	16.81	17.11	25,769,698	-0.15(-0.86%)
May 22, 2013	17.53	17.64	17.20	17.26	9,134,007	-0.30(-1.73%)
May 21, 2013	17.57	17.64	17.47	17.56	7,061,624	+0.01(+0.03%)
May 20, 2013	17.74	17.78	17.54	17.56	8,080,156	-0.19(-1.06%)
May 17, 2013	17.67	17.76	17.62	17.74	10,282,505	+0.12(+0.66%)
May 16, 2013	17.62	17.71	17.57	17.63	6,122,716	-0.04(-0.22%)
May 15, 2013	17.60	17.76	17.53	17.67	6,243,747	+0.15(+0.88%)
May 13, 2013	17.53	17.56	17.32	17.51	8,718,981	-0.06(-0.35%)
May 10, 2013	17.55	17.60	17.30	17.57	9,550,829	+0.02(+0.09%)
May 09, 2013	17.65	17.71	17.52	17.56	11,059,745	-0.10(-0.56%)
May 08, 2013	17.85	17.93	17.58	17.66	8,627,260	-0.23(-1.27%)
May 07, 2013	17.69	17.88	17.67	17.88	9,088,312	+0.23(+1.31%)
May 06, 2013	18.02	18.07	17.63	17.65	9,032,093	-0.41(-2.29%)
May 03, 2013	18.22	18.20	18.06	18.06	10,502,318	-0.12(-0.64%)
May 02, 2013	18.37	18.43	17.96	18.18	12,097,235	-0.18(-0.96%)
May 01, 2013	18.43	18.52	18.30	18.36	6,232,035	-0.07(-0.36%)
Apr 30, 2013	18.38	18.42	18.32	18.42	6,214,693	+0.04(+0.21%)
Apr 29, 2013	18.29	18.43	18.21	18.38	8,065,294	+0.15(+0.85%)
Apr 26, 2013	18.10	18.30	18.12	18.23	6,730,018	+0.11(+0.61%)
Apr 25, 2013	18.15	18.19	18.05	18.12	3,533,559	+0.02(+0.09%)
Apr 24, 2013	18.05	18.17	17.95	18.10	5,018,239	+0.06(+0.31%)
Apr 23, 2013	18.00	18.05	17.88	18.05	6,985,200	+0.09(+0.49%)
Apr 22, 2013	17.98	18.04	17.84	17.96	5,818,743	-0.02(-0.09%)
Apr 19, 2013	17.75	17.98	17.71	17.98	15,822,192	+0.28(+1.59%)
Apr 18, 2013	17.61	17.72	17.58	17.69	5,725,207	+0.13(+0.72%)
Apr 17, 2013	17.66	17.71	17.42	17.57	7,269,165	-0.02(-0.09%)
Apr 16, 2013	17.44	17.61	17.31	17.58	6,205,461	+0.20(+1.14%)
Apr 15, 2013	17.55	17.64	17.39	17.39	5,495,886	-0.27(-1.53%)
Apr 12, 2013	17.60	17.68	17.58	17.66	3,842,625	+0.05(+0.28%)
Apr 11, 2013	17.48	17.63	17.43	17.61	6,246,295	+0.13(+0.76%)
Apr 10, 2013	17.41	17.60	17.39	17.47	8,435,339	+0.10(+0.57%)
Apr 09, 2013	17.50	17.50	17.32	17.37	6,518,330	-0.10(-0.60%)
Apr 08, 2013	17.34	17.48	17.22	17.48	5,570,456	+0.13(+0.73%)
Apr 05, 2013	17.15	17.37	17.15	17.35	6,925,696	+0.08(+0.48%)
Apr 04, 2013	17.04	17.28	17.03	17.27	6,390,079	+0.23(+1.33%)
Apr 03, 2013	17.24	17.24	17.00	17.04	9,112,151	-0.15(-0.90%)
Apr 02, 2013	17.29	17.32	17.13	17.20	5,971,661	-0.05(-0.29%)
Apr 01, 2013	17.30	17.31	17.20	17.25	6,005,106	-0.03(-0.19%)
Mar 28, 2013	17.00	17.30	16.97	17.28	14,432,123	+0.30(+1.76%)
Mar 27, 2013	16.82	16.99	16.75	16.98	6,363,718	+0.10(+0.59%)
Mar 26, 2013	16.68	16.89	16.63	16.88	6,958,287	+0.26(+1.56%)
Mar 25, 2013	16.68	16.72	16.53	16.62	7,530,932	+0.02(+0.10%)
Mar 22, 2013	16.65	16.67	16.55	16.61	7,941,193	-0.04(-0.23%)
Mar 21, 2013	16.69	16.77	16.64	16.65	7,056,085	-0.06(-0.33%)
Mar 20, 2013	16.70	16.79	16.66	16.70	5,560,259	+0.06(+0.33%)
Mar 19, 2013	16.70	16.78	16.56	16.65	7,804,454	-0.01(-0.03%)
Mar 18, 2013	16.76	16.76	16.64	16.65	4,774,720	-0.18(-1.05%)
Mar 15, 2013	16.60	16.83	16.59	16.83	10,325,817	+0.15(+0.93%)
Mar 14, 2013	16.87	16.87	16.66	16.67	10,476,530	-0.18(-1.05%)
Mar 13, 2013	16.80	16.87	16.74	16.85	3,563,786	+0.08(+0.46%)
Mar 12, 2013	16.72	16.83	16.69	16.77	6,372,149	+0.07(+0.40%)
Mar 11, 2013	16.75	16.80	16.64	16.71	12,659,863	-0.20(-1.21%)
Mar 08, 2013	16.87	16.96	16.76	16.91	7,003,677	+0.07(+0.39%)
Mar 07, 2013	16.98	17.04	16.84	16.84	4,572,480	-0.14(-0.81%)
Mar 06, 2013	17.13	17.13	16.92	16.98	5,895,692	-0.10(-0.56%)
Mar 05, 2013	16.97	17.10	16.93	17.08	6,230,650	+0.14(+0.84%)
Mar 04, 2013	16.79	16.95	16.75	16.94	6,960,835	+0.13(+0.75%)

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.