Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	18.64	18.65	18.49	18.54	159,594	-0.13(-0.70%)
May 30, 2013	18.84	18.91	18.58	18.67	118,924	-0.21(-1.11%)
May 29, 2013	19.05	19.07	18.85	18.88	143,085	-0.20(-1.05%)
May 28, 2013	18.98	19.15	18.98	19.08	107,535	+0.12(+0.63%)
May 27, 2013	19.00	19.09	18.90	18.96	35,096	+0.04(+0.21%)
May 24, 2013	18.98	19.00	18.88	18.92	55,145	-0.04(-0.21%)
May 23, 2013	18.97	19.01	18.94	18.96	128,099	+0.00(+0.00%)
May 22, 2013	18.99	19.13	18.93	18.96	136,976	-0.07(-0.37%)
May 21, 2013	19.05	19.08	18.90	19.03	212,149	+0.03(+0.16%)
May 17, 2013	14.33	19.00	19.00	19.00	100,000	+0.00(+0.00%)
May 16, 2013	19.08	19.20	18.92	19.00	199,458	-0.12(-0.63%)
May 15, 2013	19.25	19.25	19.06	19.12	175,208	-0.38(-1.95%)
May 13, 2013	19.38	19.52	19.29	19.50	165,453	+0.19(+0.98%)
May 10, 2013	19.15	19.34	19.07	19.31	118,233	+0.25(+1.31%)
May 09, 2013	19.33	19.33	18.95	19.06	235,229	-0.37(-1.90%)
May 08, 2013	19.38	19.50	19.34	19.43	109,471	-0.04(-0.21%)
May 07, 2013	19.46	19.50	19.26	19.47	54,175	-0.02(-0.10%)
May 06, 2013	19.39	19.52	19.38	19.49	100,364	+0.10(+0.52%)
May 03, 2013	19.50	19.50	19.36	19.39	65,634	-0.07(-0.36%)
May 02, 2013	19.46	19.56	19.40	19.46	160,655	-0.02(-0.10%)
May 01, 2013	19.55	19.68	19.42	19.48	205,154	-0.07(-0.36%)
Apr 30, 2013	19.23	19.75	19.20	19.55	286,607	+0.32(+1.66%)
Apr 29, 2013	18.83	19.30	18.83	19.23	220,006	+0.32(+1.69%)
Apr 26, 2013	18.80	18.93	18.79	18.91	136,368	-0.02(-0.11%)
Apr 25, 2013	18.87	18.94	18.75	18.93	161,611	+0.09(+0.48%)
Apr 24, 2013	18.84	18.93	18.78	18.84	98,954	+0.08(+0.43%)
Apr 23, 2013	18.64	18.85	18.64	18.76	96,102	+0.07(+0.37%)
Apr 22, 2013	18.81	18.93	18.65	18.69	129,707	-0.19(-1.01%)
Apr 19, 2013	18.79	18.91	18.67	18.88	52,850	+0.11(+0.59%)
Apr 18, 2013	18.83	18.89	18.69	18.77	47,200	-0.02(-0.11%)
Apr 17, 2013	18.98	19.01	18.78	18.79	56,558	-0.10(-0.53%)
Apr 16, 2013	18.69	18.95	18.68	18.89	57,683	+0.25(+1.34%)
Apr 15, 2013	18.99	19.04	18.57	18.64	117,942	-0.37(-1.95%)
Apr 12, 2013	18.86	19.06	18.86	19.01	125,566	-0.08(-0.42%)
Apr 11, 2013	19.00	19.16	18.84	19.09	168,049	+0.05(+0.26%)
Apr 10, 2013	18.85	19.05	18.85	19.04	92,511	+0.21(+1.12%)
Apr 09, 2013	18.79	18.83	18.74	18.83	103,752	-0.06(-0.32%)
Apr 08, 2013	18.59	18.90	18.59	18.89	75,970	+0.19(+1.02%)
Apr 05, 2013	18.43	18.74	18.43	18.70	102,080	+0.12(+0.65%)
Apr 04, 2013	18.60	18.68	18.41	18.58	177,576	-0.11(-0.59%)
Apr 03, 2013	18.41	18.71	18.41	18.69	138,994	+0.19(+1.03%)
Apr 02, 2013	18.43	18.57	18.31	18.50	110,010	+0.05(+0.27%)
Apr 01, 2013	18.31	18.50	18.31	18.45	90,384	-0.05(-0.27%)
Mar 28, 2013	14.64	18.50	18.50	18.50	125,600	+0.15(+0.82%)
Mar 27, 2013	18.35	18.42	18.32	18.35	62,980	+0.02(+0.11%)
Mar 26, 2013	18.40	18.40	18.25	18.33	86,125	-0.02(-0.11%)
Mar 25, 2013	18.50	18.61	18.21	18.35	175,306	-0.12(-0.65%)
Mar 22, 2013	18.49	18.60	18.43	18.47	164,242	-0.02(-0.11%)
Mar 21, 2013	18.34	18.57	18.25	18.49	796,046	+0.23(+1.26%)
Mar 20, 2013	18.34	18.38	18.24	18.26	345,794	+0.05(+0.27%)
Mar 19, 2013	18.30	18.38	18.17	18.21	174,323	+0.00(+0.00%)
Mar 18, 2013	18.13	18.42	18.12	18.21	214,317	-0.08(-0.44%)
Mar 15, 2013	18.30	18.30	18.05	18.29	661,714	-0.04(-0.22%)
Mar 14, 2013	18.51	18.51	18.06	18.33	278,194	-0.19(-1.03%)
Mar 13, 2013	18.61	18.68	18.44	18.52	185,796	-0.18(-0.96%)
Mar 12, 2013	18.87	18.89	18.61	18.70	216,998	-0.17(-0.90%)
Mar 11, 2013	18.66	18.92	18.66	18.87	131,363	+0.22(+1.18%)
Mar 08, 2013	18.81	18.90	18.60	18.65	209,231	-0.25(-1.32%)
Mar 07, 2013	18.89	18.93	18.76	18.90	120,754	+0.02(+0.11%)
Mar 06, 2013	18.75	19.00	18.75	18.88	198,853	+0.12(+0.64%)
Mar 05, 2013	18.82	18.82	18.73	18.76	158,133	-0.06(-0.32%)
Mar 04, 2013	18.74	18.82	18.68	18.82	239,837	+0.05(+0.27%)

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.