Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	19.71	19.74	19.24	19.26	2,748,814	-0.45(-2.28%)
May 30, 2013	19.80	19.91	19.51	19.71	1,842,393	-0.02(-0.10%)
May 29, 2013	19.90	19.97	19.36	19.73	2,594,139	-0.21(-1.05%)
May 28, 2013	20.31	20.56	19.62	19.94	3,056,001	+0.00(+0.00%)
May 24, 2013	19.85	20.01	19.60	19.94	1,657,635	-0.06(-0.30%)
May 23, 2013	19.45	20.09	18.87	20.00	3,364,884	+0.30(+1.52%)
May 22, 2013	20.64	21.11	19.66	19.70	6,345,281	-0.45(-2.23%)
May 21, 2013	19.89	20.47	19.88	20.15	4,372,351	+0.39(+1.97%)
May 20, 2013	18.84	19.84	18.80	19.76	4,754,786	+1.30(+7.04%)
May 17, 2013	18.21	18.47	18.12	18.46	3,383,599	+0.38(+2.10%)
May 16, 2013	18.24	18.28	18.01	18.08	2,048,775	-0.16(-0.88%)
May 15, 2013	18.12	18.25	17.89	18.24	3,202,383	+0.72(+4.11%)
May 13, 2013	17.06	17.57	17.06	17.52	1,819,308	+0.40(+2.34%)
May 10, 2013	16.69	17.25	16.57	17.12	2,036,674	+0.42(+2.51%)
May 09, 2013	16.67	16.93	16.50	16.70	1,879,816	-0.01(-0.06%)
May 08, 2013	16.62	16.84	16.50	16.71	1,388,817	+0.10(+0.60%)
May 07, 2013	16.44	16.91	16.26	16.61	3,421,787	+0.22(+1.34%)
May 06, 2013	16.55	16.57	16.27	16.39	1,654,364	-0.18(-1.09%)
May 03, 2013	15.89	16.78	15.77	16.57	2,847,744	+0.80(+5.07%)
May 02, 2013	15.33	16.20	15.14	15.77	4,775,119	+0.42(+2.74%)
May 01, 2013	15.57	15.60	15.23	15.35	1,416,984	-0.28(-1.79%)
Apr 30, 2013	15.74	15.84	15.43	15.63	1,577,371	-0.10(-0.64%)
Apr 29, 2013	15.85	16.05	15.72	15.73	1,839,096	-0.01(-0.06%)
Apr 26, 2013	15.67	15.83	15.43	15.74	2,118,803	+0.01(+0.06%)
Apr 25, 2013	15.93	16.13	15.65	15.73	2,908,741	-0.10(-0.63%)
Apr 24, 2013	15.86	16.05	15.68	15.83	2,450,134	+0.01(+0.06%)
Apr 23, 2013	16.07	16.13	15.68	15.82	1,808,349	-0.20(-1.25%)
Apr 22, 2013	16.28	16.40	15.68	16.02	2,131,722	-0.36(-2.20%)
Apr 19, 2013	16.54	16.60	15.99	16.38	2,387,463	-0.05(-0.30%)
Apr 18, 2013	16.23	16.77	15.72	16.43	4,099,443	+0.28(+1.73%)
Apr 17, 2013	16.20	16.25	15.73	16.15	5,701,809	-0.18(-1.10%)
Apr 16, 2013	16.52	17.09	16.09	16.33	2,643,090	-0.01(-0.06%)
Apr 15, 2013	17.07	17.15	16.28	16.34	2,655,726	-0.95(-5.49%)
Apr 12, 2013	17.49	17.57	17.11	17.29	1,776,878	-0.34(-1.93%)
Apr 11, 2013	17.50	17.92	17.34	17.63	3,119,496	+0.20(+1.15%)
Apr 10, 2013	17.15	17.62	17.12	17.43	2,042,367	+0.33(+1.93%)
Apr 09, 2013	17.02	17.44	16.85	17.10	3,726,783	+0.09(+0.53%)
Apr 08, 2013	16.22	17.12	16.02	17.01	5,395,055	+0.86(+5.33%)
Apr 05, 2013	15.19	16.15	15.11	16.15	3,526,002	+0.80(+5.21%)
Apr 04, 2013	15.00	15.39	14.87	15.35	2,258,758	+0.35(+2.33%)
Apr 03, 2013	15.48	15.63	14.92	15.00	2,110,823	-0.50(-3.23%)
Apr 02, 2013	15.88	15.91	15.48	15.50	2,218,489	-0.32(-2.02%)
Apr 01, 2013	16.03	16.04	15.74	15.82	1,731,635	-0.20(-1.25%)
Mar 28, 2013	16.20	16.30	15.94	16.02	5,451,318	-0.22(-1.35%)
Mar 27, 2013	16.30	16.37	16.10	16.24	1,210,611	-0.15(-0.92%)
Mar 26, 2013	16.20	16.41	16.09	16.39	1,872,701	+0.26(+1.61%)
Mar 25, 2013	16.30	16.41	16.03	16.13	2,130,552	-0.07(-0.43%)
Mar 22, 2013	16.10	16.36	16.00	16.20	3,213,829	+0.25(+1.57%)
Mar 21, 2013	16.39	16.50	15.90	15.95	4,399,115	-0.51(-3.10%)
Mar 20, 2013	16.61	16.64	16.38	16.46	4,311,855	-0.05(-0.30%)
Mar 19, 2013	16.71	16.79	16.43	16.51	2,643,804	-0.13(-0.78%)
Mar 18, 2013	16.65	16.98	16.59	16.64	1,987,637	-0.21(-1.25%)
Mar 15, 2013	16.76	16.97	16.69	16.85	6,957,652	+0.06(+0.36%)
Mar 14, 2013	16.05	16.94	16.01	16.79	5,511,502	+0.79(+4.94%)
Mar 13, 2013	16.13	16.20	15.94	16.00	2,739,009	-0.12(-0.74%)
Mar 12, 2013	16.29	16.35	15.90	16.12	2,617,017	-0.15(-0.92%)
Mar 11, 2013	16.23	16.40	16.02	16.27	3,008,958	+0.02(+0.12%)
Mar 08, 2013	15.90	16.36	15.79	16.25	5,682,920	+0.42(+2.65%)
Mar 07, 2013	15.18	15.94	15.03	15.83	4,868,853	+0.69(+4.56%)
Mar 06, 2013	14.76	15.23	14.67	15.14	3,823,306	+0.41(+2.78%)
Mar 05, 2013	14.51	14.79	14.49	14.73	2,587,715	+0.32(+2.22%)
Mar 04, 2013	14.26	14.48	14.14	14.41	2,853,924	+0.08(+0.56%)

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.