Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	17.30	17.37	16.98	17.10	518,082	-0.22(-1.26%)
May 30, 2013	17.24	17.37	17.24	17.32	295,745	+0.16(+0.92%)
May 29, 2013	17.19	17.33	17.07	17.16	239,906	-0.18(-1.03%)
May 28, 2013	17.36	17.39	17.24	17.34	424,534	+0.09(+0.50%)
May 24, 2013	17.14	17.35	17.07	17.25	0	+0.08(+0.44%)
May 23, 2013	17.08	17.28	16.95	17.18	0	-0.04(-0.24%)
May 22, 2013	17.68	17.83	17.13	17.22	0	-0.49(-2.79%)
May 21, 2013	17.73	17.81	17.63	17.71	0	-0.07(-0.37%)
May 20, 2013	17.78	17.91	17.68	17.78	0	-0.11(-0.60%)
May 17, 2013	17.83	17.93	17.78	17.89	0	+0.09(+0.49%)
May 16, 2013	17.54	17.97	17.53	17.80	571,392	+0.24(+1.39%)
May 15, 2013	17.48	17.69	17.47	17.55	0	+0.14(+0.82%)
May 13, 2013	17.57	17.69	17.31	17.41	0	-0.27(-1.53%)
May 10, 2013	17.33	17.69	17.24	17.68	0	+0.36(+2.09%)
May 09, 2013	17.48	17.73	17.30	17.32	0	-0.28(-1.59%)
May 08, 2013	17.34	17.60	17.33	17.60	0	+0.19(+1.11%)
May 07, 2013	17.31	17.45	17.22	17.41	0	+0.16(+0.95%)
May 06, 2013	17.30	17.46	17.24	17.24	0	+0.00(+0.00%)
May 03, 2013	17.07	17.48	16.88	17.24	0	+0.36(+2.14%)
May 02, 2013	16.68	16.97	16.64	16.88	0	+0.23(+1.38%)
May 01, 2013	16.82	16.98	16.61	16.65	0	-0.18(-1.06%)
Apr 30, 2013	16.76	17.05	16.52	16.83	3,652,095	+0.09(+0.55%)
Apr 29, 2013	16.77	16.96	16.70	16.74	806,394	+0.08(+0.46%)
Apr 26, 2013	16.93	16.93	16.58	16.66	907,065	-0.34(-2.01%)
Apr 25, 2013	16.78	17.09	16.66	17.00	591,769	+0.23(+1.40%)
Apr 24, 2013	16.84	16.90	16.63	16.77	568,424	-0.10(-0.60%)
Apr 23, 2013	16.85	17.09	16.73	16.87	777,933	+0.17(+1.04%)
Apr 22, 2013	16.69	16.72	16.43	16.70	686,822	+0.01(+0.03%)
Apr 19, 2013	16.78	16.78	16.45	16.69	911,214	-0.11(-0.64%)
Apr 18, 2013	17.01	17.08	16.75	16.80	754,642	-0.24(-1.40%)
Apr 17, 2013	17.39	17.59	16.93	17.04	513,165	-0.52(-2.96%)
Apr 16, 2013	17.17	17.57	17.10	17.56	672,910	+0.48(+2.83%)
Apr 15, 2013	17.45	17.53	17.02	17.08	631,399	-0.45(-2.59%)
Apr 12, 2013	17.50	17.58	17.32	17.53	357,234	+0.01(+0.03%)
Apr 11, 2013	17.83	17.83	17.51	17.52	404,252	-0.38(-2.11%)
Apr 10, 2013	17.69	17.99	17.61	17.90	468,774	+0.29(+1.65%)
Apr 09, 2013	17.58	17.79	17.57	17.61	471,705	+0.03(+0.15%)
Apr 08, 2013	17.72	17.72	17.43	17.59	427,241	-0.14(-0.78%)
Apr 05, 2013	17.72	17.88	17.46	17.72	999,059	-0.29(-1.58%)
Apr 04, 2013	17.85	18.08	17.72	18.01	658,773	+0.13(+0.74%)
Apr 03, 2013	18.08	18.08	17.68	17.88	687,491	-0.24(-1.32%)
Apr 02, 2013	18.34	18.37	18.04	18.12	623,309	-0.17(-0.92%)
Apr 01, 2013	18.68	18.73	18.15	18.28	1,242,561	-0.34(-1.81%)
Mar 28, 2013	18.61	18.85	18.36	18.62	3,032,132	+0.88(+4.94%)
Mar 27, 2013	17.75	17.86	17.55	17.74	587,604	-0.11(-0.63%)
Mar 26, 2013	17.92	18.03	17.70	17.86	515,222	+0.07(+0.37%)
Mar 25, 2013	17.95	17.98	17.69	17.79	462,317	-0.08(-0.46%)
Mar 22, 2013	17.80	17.88	17.72	17.87	320,383	+0.08(+0.46%)
Mar 21, 2013	17.76	17.90	17.60	17.79	510,350	-0.14(-0.77%)
Mar 20, 2013	17.88	18.01	17.80	17.93	328,725	+0.11(+0.63%)
Mar 19, 2013	17.93	17.97	17.58	17.81	583,788	-0.11(-0.62%)
Mar 18, 2013	17.82	18.01	17.71	17.93	344,296	-0.08(-0.45%)
Mar 15, 2013	18.21	18.21	17.98	18.01	1,614,659	-0.15(-0.84%)
Mar 14, 2013	17.99	18.18	17.91	18.16	1,411,330	+0.28(+1.57%)
Mar 13, 2013	17.95	18.07	17.79	17.88	937,919	-0.10(-0.54%)
Mar 12, 2013	18.22	18.27	17.89	17.98	683,873	-0.30(-1.62%)
Mar 11, 2013	17.87	18.28	17.87	18.27	702,035	+0.31(+1.70%)
Mar 08, 2013	17.96	18.05	17.86	17.97	813,323	+0.08(+0.46%)
Mar 07, 2013	17.85	17.97	17.81	17.89	681,539	-0.02(-0.09%)
Mar 06, 2013	17.95	18.17	17.75	17.90	602,837	-0.05(-0.28%)
Mar 05, 2013	17.83	18.21	17.72	17.95	975,787	+0.15(+0.86%)
Mar 04, 2013	17.46	17.82	17.39	17.80	611,390	+0.35(+2.01%)

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.