Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	15.95	16.00	15.89	15.89	11,880	-0.06(-0.38%)
May 30, 2013	16.05	16.08	15.92	15.95	33,086	+0.01(+0.06%)
May 29, 2013	15.77	16.21	15.75	15.94	35,544	+0.12(+0.76%)
May 28, 2013	16.40	16.53	15.76	15.82	179,104	-0.68(-4.12%)
May 24, 2013	16.52	16.72	16.41	16.50	67,633	-0.03(-0.18%)
May 23, 2013	16.58	16.74	16.25	16.53	36,829	-0.02(-0.12%)
May 22, 2013	16.62	16.62	16.27	16.55	32,694	+0.13(+0.79%)
May 21, 2013	16.75	16.75	16.40	16.42	9,850	-0.24(-1.44%)
May 20, 2013	16.54	16.66	16.41	16.66	51,449	+0.12(+0.72%)
May 17, 2013	16.41	16.61	16.36	16.54	20,128	+0.16(+0.99%)
May 16, 2013	16.63	16.63	16.38	16.38	34,665	-0.27(-1.62%)
May 15, 2013	16.65	16.68	16.60	16.65	11,825	+0.02(+0.12%)
May 13, 2013	16.45	16.71	16.40	16.63	21,320	+0.11(+0.67%)
May 10, 2013	16.50	16.63	16.49	16.52	18,393	+0.12(+0.73%)
May 09, 2013	16.66	16.69	16.16	16.40	38,716	-0.36(-2.15%)
May 08, 2013	16.54	16.88	16.54	16.76	22,368	+0.13(+0.78%)
May 07, 2013	16.72	16.73	16.57	16.63	40,830	-0.07(-0.42%)
May 06, 2013	16.80	16.80	16.55	16.70	51,942	+0.09(+0.54%)
May 03, 2013	16.80	16.80	16.61	16.61	48,845	-0.13(-0.78%)
May 02, 2013	16.62	16.78	16.36	16.74	42,815	+0.40(+2.45%)
May 01, 2013	16.20	16.40	16.04	16.34	24,724	+0.03(+0.18%)
Apr 30, 2013	16.10	16.43	16.06	16.31	43,359	+0.22(+1.37%)
Apr 29, 2013	15.73	16.13	15.73	16.09	48,875	+0.34(+2.16%)
Apr 26, 2013	15.80	15.80	15.43	15.75	103,222	-0.16(-1.01%)
Apr 25, 2013	15.77	16.05	15.76	15.91	30,823	+0.14(+0.89%)
Apr 24, 2013	15.94	16.19	15.75	15.77	52,866	-0.18(-1.13%)
Apr 23, 2013	15.96	16.33	15.87	15.95	95,104	+0.05(+0.31%)
Apr 22, 2013	15.84	16.01	15.76	15.90	56,458	+0.03(+0.19%)
Apr 19, 2013	16.55	16.55	15.84	15.87	59,040	-0.52(-3.17%)
Apr 18, 2013	16.15	16.44	15.93	16.39	40,792	+0.27(+1.67%)
Apr 17, 2013	16.11	16.15	16.01	16.12	38,730	-0.07(-0.43%)
Apr 16, 2013	16.01	16.36	16.01	16.19	47,152	-0.11(-0.67%)
Apr 15, 2013	16.30	16.36	16.15	16.30	78,039	-0.22(-1.33%)
Apr 12, 2013	16.53	16.55	16.29	16.52	36,727	-0.01(-0.06%)
Apr 11, 2013	16.51	16.56	16.18	16.53	35,315	+0.06(+0.36%)
Apr 10, 2013	16.40	16.60	16.40	16.47	29,322	+0.06(+0.37%)
Apr 09, 2013	16.24	16.60	16.24	16.41	33,650	+0.11(+0.67%)
Apr 08, 2013	16.25	16.51	15.95	16.30	34,211	+0.17(+1.05%)
Apr 05, 2013	16.08	16.22	16.00	16.13	30,032	+0.04(+0.25%)
Apr 04, 2013	15.95	16.19	15.95	16.09	33,813	+0.08(+0.50%)
Apr 03, 2013	16.27	16.34	16.01	16.01	36,193	-0.27(-1.66%)
Apr 02, 2013	16.21	16.33	16.05	16.28	36,524	+0.01(+0.06%)
Apr 01, 2013	15.94	16.29	15.85	16.27	51,086	+0.25(+1.56%)
Mar 28, 2013	16.02	16.09	15.59	16.02	41,028	+0.00(+0.00%)
Mar 27, 2013	15.60	16.02	15.60	16.02	24,925	+0.33(+2.10%)
Mar 26, 2013	15.62	15.89	15.48	15.69	62,478	+0.13(+0.84%)
Mar 25, 2013	15.64	15.88	15.46	15.56	48,294	-0.13(-0.83%)
Mar 22, 2013	15.84	15.93	15.63	15.69	25,745	-0.21(-1.32%)
Mar 21, 2013	15.74	15.99	15.57	15.90	33,981	+0.10(+0.63%)
Mar 20, 2013	16.00	16.00	15.59	15.80	64,361	-0.23(-1.43%)
Mar 19, 2013	15.97	16.30	15.82	16.03	53,151	-0.04(-0.25%)
Mar 18, 2013	15.51	16.14	15.29	16.07	116,461	+0.48(+3.08%)
Mar 15, 2013	15.76	16.17	15.51	15.59	227,737	-0.28(-1.76%)
Mar 14, 2013	15.61	15.94	15.50	15.87	65,894	+0.24(+1.54%)
Mar 13, 2013	15.89	15.98	15.50	15.63	87,713	-0.35(-2.19%)
Mar 12, 2013	16.10	16.11	15.76	15.98	127,713	+0.23(+1.46%)
Mar 11, 2013	15.55	16.17	15.29	15.75	82,697	+0.20(+1.29%)
Mar 08, 2013	15.46	15.55	15.42	15.55	57,301	+0.09(+0.58%)
Mar 07, 2013	15.55	15.67	15.40	15.46	112,446	-0.04(-0.26%)
Mar 06, 2013	15.48	15.71	15.42	15.50	150,969	+0.01(+0.06%)
Mar 05, 2013	15.76	16.00	15.38	15.49	164,384	-0.28(-1.78%)
Mar 04, 2013	15.97	16.24	15.70	15.77	107,331	-0.12(-0.76%)

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.