Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	16.25	16.29	16.13	16.14	170,633	-0.31(-1.87%)
May 30, 2013	16.37	16.49	16.37	16.45	289,179	+0.05(+0.33%)
May 29, 2013	16.40	16.41	16.32	16.39	173,262	-0.12(-0.71%)
May 28, 2013	16.66	16.67	16.49	16.51	68,979	+0.02(+0.12%)
May 24, 2013	16.43	16.49	16.39	16.49	39,929	-0.13(-0.77%)
May 23, 2013	16.49	16.62	16.39	16.62	101,126	-0.16(-0.93%)
May 22, 2013	16.92	17.11	16.74	16.77	422,551	-0.20(-1.15%)
May 21, 2013	16.89	17.01	16.85	16.97	52,354	+0.03(+0.17%)
May 20, 2013	16.86	16.95	16.83	16.94	67,201	+0.11(+0.67%)
May 17, 2013	16.70	16.84	16.70	16.83	124,804	+0.10(+0.61%)
May 16, 2013	16.74	16.83	16.72	16.73	97,073	-0.11(-0.64%)
May 15, 2013	16.78	16.84	16.77	16.83	33,921	+0.08(+0.47%)
May 13, 2013	16.76	16.76	16.73	16.75	61,444	-0.03(-0.20%)
May 10, 2013	16.75	16.79	16.70	16.79	75,917	-0.00(-0.03%)
May 09, 2013	16.88	16.89	16.77	16.79	79,149	-0.15(-0.87%)
May 08, 2013	16.82	16.94	16.82	16.94	89,883	+0.17(+0.99%)
May 07, 2013	16.75	16.79	16.70	16.77	85,490	+0.05(+0.32%)
May 06, 2013	16.66	16.73	16.66	16.72	89,613	-0.01(-0.09%)
May 03, 2013	16.66	16.75	16.66	16.74	83,440	+0.18(+1.09%)
May 02, 2013	16.46	16.56	16.43	16.55	92,743	+0.08(+0.47%)
May 01, 2013	16.59	16.59	16.47	16.48	183,974	-0.14(-0.82%)
Apr 30, 2013	16.52	16.62	16.50	16.61	201,090	+0.07(+0.41%)
Apr 29, 2013	16.41	16.56	16.40	16.54	97,048	+0.19(+1.17%)
Apr 26, 2013	16.31	16.35	16.34	16.35	53,554	+0.00(+0.01%)
Apr 25, 2013	16.40	16.44	16.35	16.35	180,546	+0.08(+0.51%)
Apr 24, 2013	16.18	16.29	16.18	16.27	53,153	+0.13(+0.82%)
Apr 23, 2013	16.06	16.14	16.05	16.14	117,584	+0.18(+1.13%)
Apr 22, 2013	15.93	15.98	15.84	15.96	68,163	+0.04(+0.25%)
Apr 19, 2013	15.89	15.92	15.85	15.92	148,550	+0.14(+0.90%)
Apr 18, 2013	15.82	15.84	15.72	15.78	107,085	-0.01(-0.09%)
Apr 17, 2013	15.94	15.94	15.72	15.79	944,573	-0.33(-2.03%)
Apr 16, 2013	16.05	16.12	15.99	16.12	162,694	+0.25(+1.60%)
Apr 15, 2013	16.06	16.09	15.85	15.86	136,088	-0.36(-2.20%)
Apr 12, 2013	16.21	16.22	16.12	16.22	185,861	-0.06(-0.39%)
Apr 11, 2013	16.25	16.35	16.25	16.29	52,975	+0.08(+0.48%)
Apr 10, 2013	16.10	16.24	16.10	16.21	110,601	+0.21(+1.31%)
Apr 09, 2013	15.94	16.06	15.87	16.00	86,316	+0.10(+0.65%)
Apr 08, 2013	15.86	15.90	15.85	15.89	1,404,521	+0.00(+0.01%)
Apr 05, 2013	15.72	15.90	15.65	15.89	82,522	-0.08(-0.50%)
Apr 04, 2013	15.88	15.97	15.87	15.97	153,388	+0.08(+0.49%)
Apr 03, 2013	16.02	16.06	15.88	15.89	35,493	-0.12(-0.76%)
Apr 02, 2013	16.04	16.08	16.00	16.02	564,275	+0.09(+0.58%)
Apr 01, 2013	15.99	16.03	15.88	15.92	263,164	-0.19(-1.15%)
Mar 28, 2013	16.06	16.11	16.00	16.11	155,858	+0.10(+0.64%)
Mar 27, 2013	15.94	16.03	15.87	16.01	176,112	-0.05(-0.33%)
Mar 26, 2013	16.03	16.06	16.01	16.06	61,346	+0.10(+0.61%)
Mar 25, 2013	16.09	16.12	15.90	15.96	71,925	-0.12(-0.76%)
Mar 22, 2013	16.02	16.10	16.02	16.08	41,233	+0.09(+0.58%)
Mar 21, 2013	16.03	16.07	15.99	15.99	39,038	-0.12(-0.76%)
Mar 20, 2013	16.12	16.19	16.10	16.11	99,750	+0.08(+0.49%)
Mar 19, 2013	16.14	16.14	15.94	16.04	129,800	-0.04(-0.27%)
Mar 18, 2013	16.06	16.18	16.05	16.08	473,962	-0.20(-1.23%)
Mar 15, 2013	16.28	16.32	16.24	16.28	111,956	-0.00(-0.03%)
Mar 14, 2013	16.22	16.29	16.19	16.29	55,526	+0.13(+0.82%)
Mar 13, 2013	16.20	16.20	16.09	16.15	65,001	-0.05(-0.30%)
Mar 12, 2013	16.29	16.29	16.19	16.20	226,364	-0.09(-0.54%)
Mar 11, 2013	16.25	16.29	16.21	16.29	61,927	+0.03(+0.18%)
Mar 08, 2013	16.25	16.26	16.17	16.26	147,060	+0.05(+0.30%)
Mar 07, 2013	16.17	16.23	16.17	16.21	75,330	+0.06(+0.36%)
Mar 06, 2013	16.22	16.22	16.11	16.15	169,100	+0.04(+0.24%)
Mar 05, 2013	16.09	16.15	16.09	16.11	42,423	+0.14(+0.86%)
Mar 04, 2013	15.91	15.98	15.85	15.98	182,330	+0.01(+0.05%)

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.