Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	15.57	15.83	15.43	15.83	76,749	+0.23(+1.48%)
May 30, 2013	15.80	16.07	15.56	15.59	69,764	-0.21(-1.35%)
May 29, 2013	15.80	15.97	15.43	15.81	53,370	+0.15(+0.97%)
May 28, 2013	15.81	15.81	15.47	15.66	30,419	-0.16(-0.99%)
May 24, 2013	15.84	15.91	15.67	15.81	59,855	-0.07(-0.41%)
May 23, 2013	15.83	15.96	15.61	15.88	66,390	+0.11(+0.68%)
May 22, 2013	15.79	15.90	15.64	15.77	72,196	+0.00(+0.02%)
May 21, 2013	15.95	15.95	15.64	15.77	42,501	-0.11(-0.67%)
May 20, 2013	15.86	15.95	15.72	15.87	74,807	+0.10(+0.65%)
May 17, 2013	15.90	16.10	15.51	15.77	120,596	-0.14(-0.85%)
May 16, 2013	16.38	16.38	15.90	15.91	63,348	-0.44(-2.72%)
May 15, 2013	16.14	16.46	16.14	16.35	71,834	+0.29(+1.82%)
May 13, 2013	16.09	16.16	15.88	16.06	85,078	+0.01(+0.05%)
May 10, 2013	16.37	16.37	15.98	16.05	43,511	-0.39(-2.38%)
May 09, 2013	16.57	16.57	16.29	16.44	111,197	-0.09(-0.56%)
May 08, 2013	16.56	16.63	16.45	16.54	68,518	+0.09(+0.56%)
May 07, 2013	16.69	16.69	16.38	16.44	112,506	-0.16(-0.97%)
May 06, 2013	16.54	16.66	16.41	16.60	84,613	+0.09(+0.57%)
May 03, 2013	16.73	16.55	16.40	16.51	35,868	+0.03(+0.16%)
May 02, 2013	16.09	16.52	16.09	16.48	31,565	+0.52(+3.25%)
May 01, 2013	16.19	16.19	15.93	15.96	27,984	-0.32(-1.94%)
Apr 30, 2013	16.08	16.29	15.99	16.28	53,134	+0.24(+1.48%)
Apr 29, 2013	15.96	16.09	15.96	16.04	37,417	+0.17(+1.04%)
Apr 26, 2013	16.05	16.01	15.83	15.88	73,877	-0.13(-0.82%)
Apr 25, 2013	16.05	16.18	16.00	16.01	45,606	-0.04(-0.27%)
Apr 24, 2013	16.14	16.77	15.84	16.05	128,354	-0.07(-0.43%)
Apr 23, 2013	16.20	16.20	15.86	16.12	83,574	-0.09(-0.54%)
Apr 22, 2013	16.18	16.21	15.89	16.21	62,103	-0.10(-0.63%)
Apr 19, 2013	16.02	16.31	15.96	16.31	23,371	+0.33(+2.09%)
Apr 18, 2013	16.24	16.24	15.90	15.98	29,878	-0.19(-1.16%)
Apr 17, 2013	15.78	16.19	15.73	16.16	117,245	+0.36(+2.25%)
Apr 16, 2013	15.68	15.96	15.68	15.81	147,657	+0.20(+1.26%)
Apr 15, 2013	16.16	16.16	15.60	15.61	32,345	-0.60(-3.68%)
Apr 12, 2013	16.46	16.55	16.12	16.21	33,309	-0.04(-0.27%)
Apr 11, 2013	16.23	16.39	16.14	16.25	46,002	+0.02(+0.11%)
Apr 10, 2013	16.39	16.52	16.21	16.23	35,489	-0.06(-0.36%)
Apr 09, 2013	16.16	16.49	16.16	16.29	105,838	+0.15(+0.91%)
Apr 08, 2013	15.77	16.17	15.77	16.15	139,285	+0.31(+1.98%)
Apr 05, 2013	16.05	16.05	15.74	15.83	67,473	-0.29(-1.78%)
Apr 04, 2013	16.20	16.38	16.00	16.12	40,074	-0.02(-0.10%)
Apr 03, 2013	16.24	16.27	16.10	16.14	23,566	+0.07(+0.46%)
Apr 02, 2013	16.60	16.60	16.06	16.06	72,070	-0.51(-3.08%)
Apr 01, 2013	16.46	16.57	16.32	16.57	40,568	+0.05(+0.30%)
Mar 28, 2013	16.21	16.58	16.21	16.52	35,145	+0.33(+2.02%)
Mar 27, 2013	16.44	16.72	16.14	16.20	38,881	-0.24(-1.46%)
Mar 26, 2013	16.34	16.60	16.32	16.44	77,601	+0.17(+1.04%)
Mar 25, 2013	16.16	16.32	16.16	16.27	47,621	+0.13(+0.84%)
Mar 22, 2013	16.40	16.40	16.07	16.13	30,328	-0.13(-0.83%)
Mar 21, 2013	16.16	16.37	16.16	16.27	54,250	+0.08(+0.51%)
Mar 20, 2013	15.95	16.24	15.95	16.18	67,333	+0.09(+0.56%)
Mar 19, 2013	16.53	16.53	16.08	16.09	100,250	-0.36(-2.19%)
Mar 18, 2013	16.46	16.55	15.75	16.45	137,892	-0.00(-0.02%)
Mar 15, 2013	16.68	16.68	16.46	16.46	43,862	-0.18(-1.11%)
Mar 14, 2013	16.53	16.74	16.53	16.64	32,478	+0.15(+0.89%)
Mar 13, 2013	16.57	16.63	16.41	16.50	24,059	-0.08(-0.45%)
Mar 12, 2013	16.57	16.57	16.46	16.57	12,339	+0.01(+0.05%)
Mar 11, 2013	16.68	16.76	16.50	16.56	60,404	-0.11(-0.63%)
Mar 08, 2013	16.58	16.67	16.45	16.67	36,687	+0.08(+0.50%)
Mar 07, 2013	16.42	16.67	16.42	16.58	18,157	+0.09(+0.58%)
Mar 06, 2013	16.56	16.60	16.40	16.49	39,611	-0.22(-1.31%)
Mar 05, 2013	16.57	16.86	16.62	16.71	109,479	-0.14(-0.86%)
Mar 04, 2013	16.58	16.85	16.56	16.85	6,845	+0.27(+1.65%)

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.