Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	16.56	16.73	16.52	16.61	558,053	-0.01(-0.04%)
May 30, 2013	16.61	16.83	16.51	16.61	926,659	+0.01(+0.04%)
May 29, 2013	17.05	17.12	16.59	16.61	713,521	-0.57(-3.33%)
May 28, 2013	17.29	17.37	17.10	17.18	644,697	+0.08(+0.46%)
May 24, 2013	17.01	17.10	16.96	17.10	283,697	-0.01(-0.08%)
May 23, 2013	17.16	17.29	17.04	17.11	879,733	-0.24(-1.40%)
May 22, 2013	17.72	17.76	17.31	17.36	892,939	-0.40(-2.25%)
May 21, 2013	17.06	17.76	17.05	17.76	1,172,913	+0.73(+4.28%)
May 20, 2013	16.91	17.20	16.91	17.03	1,225,061	+0.09(+0.51%)
May 17, 2013	16.53	17.14	16.41	16.94	2,230,182	+0.49(+3.00%)
May 16, 2013	16.27	16.57	16.27	16.45	858,546	+0.18(+1.10%)
May 15, 2013	16.27	16.36	16.09	16.27	856,687	+0.04(+0.26%)
May 13, 2013	16.16	16.26	16.14	16.23	560,543	+0.09(+0.53%)
May 10, 2013	16.21	16.31	16.05	16.14	1,273,977	-0.01(-0.09%)
May 09, 2013	16.18	16.39	16.10	16.16	757,678	-0.11(-0.70%)
May 08, 2013	16.34	16.36	16.23	16.27	979,012	-0.05(-0.31%)
May 07, 2013	16.21	16.36	16.18	16.32	804,851	+0.17(+1.06%)
May 06, 2013	16.23	16.40	16.03	16.15	676,006	-0.07(-0.44%)
May 03, 2013	16.31	16.26	16.10	16.22	1,475,163	+0.03(+0.18%)
May 02, 2013	16.10	16.23	15.91	16.19	879,152	+0.26(+1.66%)
May 01, 2013	16.06	16.11	15.91	15.93	695,840	-0.10(-0.62%)
Apr 30, 2013	15.84	16.05	15.79	16.03	881,268	+0.21(+1.36%)
Apr 29, 2013	15.67	15.81	15.60	15.81	717,737	+0.18(+1.14%)
Apr 26, 2013	15.73	15.76	15.52	15.63	604,715	-0.08(-0.50%)
Apr 25, 2013	15.61	15.77	15.50	15.71	630,013	+0.19(+1.24%)
Apr 24, 2013	15.31	15.60	15.24	15.52	648,196	+0.14(+0.88%)
Apr 23, 2013	15.29	15.44	15.19	15.38	853,968	+0.14(+0.94%)
Apr 22, 2013	15.54	15.54	14.97	15.24	788,962	-0.28(-1.80%)
Apr 19, 2013	15.40	15.52	15.26	15.52	2,386,311	+0.18(+1.16%)
Apr 18, 2013	15.28	15.44	15.16	15.34	840,794	+0.11(+0.75%)
Apr 17, 2013	15.42	15.56	15.15	15.23	650,287	-0.23(-1.48%)
Apr 16, 2013	15.20	15.46	15.11	15.46	725,175	+0.36(+2.41%)
Apr 15, 2013	15.46	15.50	15.05	15.09	931,769	-0.40(-2.58%)
Apr 12, 2013	15.44	15.55	15.23	15.49	595,497	+0.01(+0.05%)
Apr 11, 2013	15.42	15.65	15.38	15.48	756,860	+0.09(+0.60%)
Apr 10, 2013	14.89	15.41	14.89	15.39	926,264	+0.57(+3.86%)
Apr 09, 2013	14.92	14.99	14.82	14.82	529,127	-0.09(-0.57%)
Apr 08, 2013	14.82	14.92	14.72	14.91	723,176	+0.11(+0.77%)
Apr 05, 2013	14.79	14.85	14.69	14.79	1,039,773	-0.15(-1.00%)
Apr 04, 2013	14.91	15.05	14.90	14.94	967,471	+0.06(+0.38%)
Apr 03, 2013	15.03	15.08	14.83	14.89	810,195	-0.11(-0.76%)
Apr 02, 2013	15.14	15.18	14.94	15.00	604,963	-0.04(-0.29%)
Apr 01, 2013	15.06	15.15	14.86	15.04	566,389	-0.01(-0.05%)
Mar 28, 2013	14.96	15.16	14.85	15.05	1,121,532	+0.05(+0.33%)
Mar 27, 2013	14.98	15.11	14.96	15.00	534,392	-0.09(-0.57%)
Mar 26, 2013	15.21	15.29	15.01	15.09	577,546	-0.09(-0.61%)
Mar 25, 2013	15.11	15.28	15.03	15.18	428,438	+0.10(+0.66%)
Mar 22, 2013	15.19	15.26	15.04	15.08	543,621	-0.03(-0.19%)
Mar 21, 2013	15.26	15.38	15.07	15.11	753,192	-0.28(-1.81%)
Mar 20, 2013	15.34	15.53	15.29	15.38	471,226	+0.09(+0.61%)
Mar 19, 2013	15.58	15.61	15.28	15.29	828,416	-0.25(-1.61%)
Mar 18, 2013	15.51	15.69	15.47	15.54	669,644	-0.16(-1.05%)
Mar 15, 2013	15.86	15.86	15.63	15.71	3,158,474	-0.15(-0.95%)
Mar 14, 2013	15.83	16.03	15.79	15.86	1,278,500	+0.03(+0.18%)
Mar 13, 2013	15.91	16.04	15.75	15.83	787,304	-0.12(-0.76%)
Mar 12, 2013	16.06	16.11	15.94	15.95	660,429	-0.10(-0.62%)
Mar 11, 2013	16.11	16.18	15.95	16.05	716,883	-0.14(-0.88%)
Mar 08, 2013	16.14	16.24	16.06	16.19	660,291	+0.09(+0.58%)
Mar 07, 2013	16.05	16.16	16.03	16.10	839,442	+0.03(+0.18%)
Mar 06, 2013	16.07	16.16	15.97	16.07	711,425	+0.06(+0.36%)
Mar 05, 2013	16.10	16.19	15.82	16.01	924,780	-0.01(-0.09%)
Mar 04, 2013	16.02	16.16	15.94	16.03	1,025,667	+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.