Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	16.91	17.00	16.61	16.71	430,668	-0.27(-1.59%)
May 30, 2013	16.78	17.05	16.78	16.98	356,964	+0.18(+1.07%)
May 29, 2013	17.11	17.19	16.66	16.80	615,809	-0.38(-2.21%)
May 28, 2013	17.52	17.52	17.08	17.18	363,308	-0.32(-1.83%)
May 24, 2013	17.52	17.53	17.35	17.50	212,720	+0.02(+0.11%)
May 23, 2013	17.51	17.60	17.40	17.48	333,371	-0.06(-0.34%)
May 22, 2013	17.66	17.68	17.51	17.54	302,687	-0.13(-0.74%)
May 21, 2013	17.63	17.68	17.57	17.67	222,195	+0.05(+0.28%)
May 20, 2013	17.53	17.64	17.50	17.62	397,097	+0.12(+0.69%)
May 17, 2013	17.64	17.66	17.43	17.50	251,741	-0.16(-0.91%)
May 16, 2013	17.63	17.66	17.56	17.66	207,946	+0.05(+0.28%)
May 15, 2013	17.55	17.65	17.46	17.61	271,152	+0.02(+0.11%)
May 13, 2013	17.50	17.70	17.37	17.59	534,461	+0.11(+0.63%)
May 10, 2013	17.34	17.48	17.30	17.48	270,837	+0.18(+1.04%)
May 09, 2013	17.45	17.45	17.23	17.30	347,548	-0.22(-1.26%)
May 08, 2013	17.35	17.52	17.28	17.52	459,027	+0.13(+0.75%)
May 07, 2013	17.47	17.51	17.33	17.39	331,261	-0.08(-0.46%)
May 06, 2013	17.52	17.55	17.40	17.47	266,224	+0.00(+0.00%)
May 03, 2013	17.52	17.48	17.37	17.47	243,864	-0.01(-0.06%)
May 02, 2013	17.53	17.57	17.41	17.48	253,723	+0.02(+0.11%)
May 01, 2013	17.54	17.58	17.46	17.46	227,635	-0.03(-0.17%)
Apr 30, 2013	17.51	17.55	17.45	17.49	318,584	-0.05(-0.29%)
Apr 29, 2013	17.54	17.60	17.47	17.54	257,064	-0.01(-0.06%)
Apr 26, 2013	17.48	17.55	17.45	17.55	273,498	+0.10(+0.57%)
Apr 25, 2013	17.59	17.59	17.42	17.45	282,269	-0.12(-0.68%)
Apr 24, 2013	17.48	17.57	17.48	17.57	225,801	+0.06(+0.34%)
Apr 23, 2013	17.47	17.51	17.42	17.51	288,753	+0.10(+0.57%)
Apr 22, 2013	17.50	17.52	17.40	17.41	252,427	-0.09(-0.51%)
Apr 19, 2013	17.54	17.55	17.41	17.50	208,655	-0.03(-0.17%)
Apr 18, 2013	17.48	17.53	17.40	17.53	285,200	+0.08(+0.46%)
Apr 17, 2013	17.31	17.45	17.31	17.45	305,270	+0.11(+0.63%)
Apr 16, 2013	17.28	17.34	17.23	17.34	222,299	+0.07(+0.41%)
Apr 15, 2013	17.21	17.28	17.21	17.27	232,786	+0.09(+0.52%)
Apr 12, 2013	17.29	17.32	17.15	17.18	226,916	-0.04(-0.23%)
Apr 11, 2013	17.25	17.33	17.17	17.22	274,451	+0.06(+0.35%)
Apr 10, 2013	17.03	17.21	17.00	17.16	254,300	+0.08(+0.47%)
Apr 09, 2013	17.14	17.16	17.00	17.08	274,384	-0.01(-0.06%)
Apr 08, 2013	17.14	17.28	17.07	17.09	230,987	-0.10(-0.58%)
Apr 05, 2013	17.16	17.19	17.04	17.19	224,202	+0.07(+0.41%)
Apr 04, 2013	17.21	17.25	17.03	17.12	290,362	-0.07(-0.41%)
Apr 03, 2013	17.15	17.19	17.05	17.19	351,863	-0.02(-0.12%)
Apr 02, 2013	17.18	17.33	17.16	17.21	220,078	+0.02(+0.12%)
Apr 01, 2013	17.16	17.25	17.10	17.19	303,296	+0.09(+0.53%)
Mar 28, 2013	17.32	17.33	17.10	17.10	499,061	-0.28(-1.61%)
Mar 27, 2013	17.45	17.53	17.26	17.38	316,423	-0.12(-0.69%)
Mar 26, 2013	17.40	17.50	17.38	17.50	276,788	+0.09(+0.52%)
Mar 25, 2013	17.32	17.41	17.21	17.41	239,933	+0.10(+0.58%)
Mar 22, 2013	17.47	17.53	17.28	17.31	382,002	-0.13(-0.75%)
Mar 21, 2013	17.34	17.53	17.34	17.44	412,782	+0.06(+0.35%)
Mar 20, 2013	17.22	17.39	17.17	17.38	236,355	+0.16(+0.93%)
Mar 19, 2013	17.11	17.24	17.07	17.22	227,607	+0.16(+0.94%)
Mar 18, 2013	17.09	17.43	17.06	17.06	416,877	-0.14(-0.81%)
Mar 15, 2013	17.29	17.36	17.06	17.20	370,521	-0.15(-0.86%)
Mar 14, 2013	17.44	17.44	17.20	17.35	336,866	-0.10(-0.57%)
Mar 13, 2013	17.37	17.48	17.32	17.45	301,268	+0.02(+0.11%)
Mar 12, 2013	17.40	17.48	17.32	17.43	279,348	+0.03(+0.17%)
Mar 11, 2013	17.49	17.49	17.30	17.40	333,984	-0.03(-0.17%)
Mar 08, 2013	17.39	17.44	17.27	17.43	234,718	+0.10(+0.58%)
Mar 07, 2013	17.24	17.33	17.11	17.33	208,055	+0.00(+0.00%)
Mar 06, 2013	17.35	17.39	17.20	17.33	239,796	-0.03(-0.17%)
Mar 05, 2013	17.28	17.37	17.25	17.36	250,035	+0.10(+0.58%)
Mar 04, 2013	17.42	17.42	17.26	17.26	346,429	-0.14(-0.80%)

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.