Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	17.65	17.81	17.53	17.75	91,030	-0.04(-0.22%)
May 30, 2013	17.60	17.84	17.50	17.79	34,235	+0.27(+1.54%)
May 29, 2013	17.50	17.59	17.48	17.52	69,983	-0.02(-0.11%)
May 28, 2013	17.16	17.58	17.16	17.54	55,275	+0.58(+3.42%)
May 24, 2013	16.73	17.08	16.68	16.96	0	+0.17(+1.01%)
May 23, 2013	16.68	16.81	16.60	16.79	0	+0.00(+0.00%)
May 22, 2013	17.09	17.33	16.60	16.79	0	-0.35(-2.04%)
May 21, 2013	17.11	17.50	17.08	17.14	0	-0.03(-0.17%)
May 20, 2013	17.12	17.20	17.02	17.17	0	+0.05(+0.29%)
May 17, 2013	16.57	17.20	16.57	17.12	0	+0.58(+3.51%)
May 16, 2013	16.34	16.64	16.25	16.54	31,344	+0.10(+0.61%)
May 15, 2013	16.30	16.48	16.28	16.44	0	+0.16(+0.98%)
May 13, 2013	16.44	16.44	16.18	16.28	0	-0.21(-1.27%)
May 10, 2013	16.50	16.66	16.38	16.49	0	+0.07(+0.43%)
May 09, 2013	17.25	17.25	16.11	16.42	0	-1.47(-8.22%)
May 08, 2013	17.70	17.89	17.51	17.89	0	+0.10(+0.56%)
May 07, 2013	17.58	17.85	17.45	17.79	0	+0.26(+1.48%)
May 06, 2013	17.40	17.98	17.26	17.53	0	+0.19(+1.10%)
May 03, 2013	17.30	17.40	17.11	17.34	0	+0.15(+0.87%)
May 02, 2013	17.00	17.30	16.62	17.19	0	+0.28(+1.66%)
May 01, 2013	17.10	17.10	16.77	16.91	0	-0.21(-1.23%)
Apr 30, 2013	16.75	17.25	16.67	17.12	0	+0.44(+2.64%)
Apr 29, 2013	16.65	16.87	16.62	16.68	19,340	+0.03(+0.18%)
Apr 26, 2013	16.90	16.92	16.60	16.65	21,932	-0.27(-1.60%)
Apr 25, 2013	16.95	17.18	16.75	16.92	0	-0.01(-0.06%)
Apr 24, 2013	16.84	17.10	16.75	16.93	28,951	+0.00(+0.00%)
Apr 23, 2013	16.87	17.01	16.73	16.93	14,703	+0.21(+1.26%)
Apr 22, 2013	17.00	17.04	16.54	16.72	20,175	-0.24(-1.42%)
Apr 19, 2013	16.66	17.00	16.62	16.96	26,643	+0.28(+1.68%)
Apr 18, 2013	16.85	16.90	16.61	16.68	54,441	-0.07(-0.42%)
Apr 17, 2013	16.85	17.10	16.51	16.75	36,644	-0.22(-1.30%)
Apr 16, 2013	16.86	17.05	16.75	16.97	38,657	+0.32(+1.92%)
Apr 15, 2013	17.24	17.29	16.50	16.65	46,939	-0.59(-3.42%)
Apr 12, 2013	17.19	17.37	17.16	17.24	23,756	-0.07(-0.40%)
Apr 11, 2013	17.16	17.42	17.01	17.31	20,984	+0.09(+0.52%)
Apr 10, 2013	16.61	17.35	16.60	17.22	39,717	+0.62(+3.73%)
Apr 09, 2013	16.62	16.66	16.50	16.60	33,501	-0.04(-0.24%)
Apr 08, 2013	16.66	16.66	16.52	16.64	18,337	-0.01(-0.06%)
Apr 05, 2013	16.51	16.70	16.51	16.65	34,887	-0.09(-0.54%)
Apr 04, 2013	16.86	17.00	16.65	16.74	80,094	-0.12(-0.71%)
Apr 03, 2013	17.16	17.16	16.81	16.86	32,080	-0.25(-1.46%)
Apr 02, 2013	17.21	17.32	17.11	17.11	33,624	+0.05(+0.29%)
Apr 01, 2013	17.41	17.49	17.01	17.06	45,083	-0.35(-2.01%)
Mar 28, 2013	17.55	17.62	17.40	17.41	37,207	-0.09(-0.51%)
Mar 27, 2013	17.40	17.54	17.30	17.50	29,741	+0.02(+0.11%)
Mar 26, 2013	17.58	17.62	17.30	17.48	17,874	+0.00(+0.00%)
Mar 25, 2013	17.37	17.62	17.25	17.48	27,970	+0.11(+0.63%)
Mar 22, 2013	17.38	17.42	17.21	17.37	37,464	+0.11(+0.64%)
Mar 21, 2013	17.18	17.45	17.18	17.26	23,766	-0.07(-0.40%)
Mar 20, 2013	17.33	17.36	17.22	17.33	20,198	+0.08(+0.46%)
Mar 19, 2013	17.39	17.50	17.25	17.25	32,507	-0.13(-0.75%)
Mar 18, 2013	17.56	17.74	17.36	17.38	20,145	-0.34(-1.92%)
Mar 15, 2013	17.59	17.95	17.46	17.72	108,570	+0.17(+0.97%)
Mar 14, 2013	17.50	17.59	17.36	17.55	30,625	+0.09(+0.52%)
Mar 13, 2013	17.39	17.50	17.32	17.46	24,736	+0.08(+0.46%)
Mar 12, 2013	17.66	17.71	17.25	17.38	34,325	-0.26(-1.47%)
Mar 11, 2013	17.55	17.66	17.43	17.64	27,532	-0.03(-0.17%)
Mar 08, 2013	17.93	17.94	17.41	17.67	40,040	-0.12(-0.67%)
Mar 07, 2013	17.63	17.93	17.63	17.79	50,887	+0.11(+0.62%)
Mar 06, 2013	17.61	17.75	17.47	17.68	54,487	+0.00(+0.00%)
Mar 05, 2013	17.61	17.92	17.46	17.68	38,452	+0.14(+0.80%)
Mar 04, 2013	17.95	17.95	17.35	17.54	32,376	-0.42(-2.34%)

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.