Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	19.70	20.01	19.62	19.62	37,399,504	+0.06(+0.31%)
May 30, 2013	18.94	19.64	18.76	19.56	27,983,442	+0.64(+3.36%)
May 29, 2013	18.65	19.16	18.59	18.93	23,034,278	+0.19(+1.01%)
May 28, 2013	18.80	18.98	18.59	18.74	20,270,968	+0.29(+1.56%)
May 24, 2013	18.31	18.46	18.17	18.45	15,334,074	+0.08(+0.41%)
May 23, 2013	18.33	18.76	18.18	18.37	29,906,368	-0.34(-1.82%)
May 22, 2013	19.20	19.46	18.60	18.71	24,253,522	-0.32(-1.67%)
May 21, 2013	18.99	19.30	18.88	19.03	13,783,252	+0.04(+0.20%)
May 20, 2013	19.02	19.26	18.91	18.99	15,060,649	-0.09(-0.48%)
May 17, 2013	18.77	19.12	18.71	19.08	19,150,618	+0.46(+2.48%)
May 16, 2013	18.68	18.84	18.50	18.62	24,906,774	-0.21(-1.13%)
May 15, 2013	18.36	18.86	18.30	18.83	25,963,618	+0.89(+4.98%)
May 13, 2013	18.03	18.17	17.86	17.94	19,154,776	-0.20(-1.09%)
May 10, 2013	17.73	18.14	17.62	18.14	19,842,162	+0.40(+2.26%)
May 09, 2013	17.93	17.99	17.65	17.74	17,114,644	-0.20(-1.10%)
May 08, 2013	17.57	17.99	17.47	17.93	20,074,170	+0.30(+1.72%)
May 07, 2013	17.69	17.72	17.43	17.63	15,972,176	-0.01(-0.04%)
May 06, 2013	17.27	17.80	17.26	17.64	22,967,162	+0.39(+2.28%)
May 03, 2013	17.33	17.43	17.18	17.24	26,749,666	+0.36(+2.11%)
May 02, 2013	16.60	16.93	16.32	16.89	22,133,206	+0.33(+2.01%)
May 01, 2013	16.75	16.75	16.43	16.55	17,252,472	-0.23(-1.35%)
Apr 30, 2013	16.83	16.99	16.71	16.78	18,501,298	-0.05(-0.27%)
Apr 29, 2013	16.33	16.83	16.31	16.83	25,117,624	+0.61(+3.78%)
Apr 26, 2013	16.21	16.26	16.14	16.21	22,899,854	+0.02(+0.09%)
Apr 25, 2013	16.30	16.48	16.17	16.20	24,475,034	-0.02(-0.09%)
Apr 24, 2013	16.37	16.46	16.18	16.21	23,755,768	-0.12(-0.74%)
Apr 23, 2013	15.85	16.42	15.80	16.33	31,012,254	+0.68(+4.35%)
Apr 22, 2013	15.58	15.78	15.52	15.65	21,375,582	+0.10(+0.63%)
Apr 19, 2013	15.40	15.59	15.24	15.56	32,604,646	+0.20(+1.33%)
Apr 18, 2013	16.14	16.23	15.35	15.35	62,436,804	-0.88(-5.40%)
Apr 17, 2013	16.28	16.50	15.77	16.23	60,165,172	-0.29(-1.74%)
Apr 16, 2013	16.48	16.52	16.02	16.52	28,896,546	+0.28(+1.72%)
Apr 15, 2013	16.44	16.82	16.18	16.24	29,711,356	-0.26(-1.56%)
Apr 12, 2013	16.70	16.80	16.28	16.49	33,276,482	-0.34(-2.02%)
Apr 11, 2013	16.84	17.10	16.81	16.83	19,438,818	+0.04(+0.23%)
Apr 10, 2013	16.55	17.03	16.53	16.79	23,114,600	+0.36(+2.21%)
Apr 09, 2013	16.45	16.70	16.43	16.43	17,460,490	+0.00(+0.00%)
Apr 08, 2013	16.24	16.45	16.02	16.43	18,870,742	+0.14(+0.83%)
Apr 05, 2013	15.80	16.32	15.71	16.30	24,035,602	+0.17(+1.08%)
Apr 04, 2013	15.96	16.17	15.88	16.12	22,916,272	+0.17(+1.04%)
Apr 03, 2013	16.39	16.41	15.84	15.96	33,613,512	-0.45(-2.72%)
Apr 02, 2013	16.20	16.56	16.18	16.40	28,711,638	+0.03(+0.18%)
Apr 01, 2013	16.62	16.73	16.27	16.37	18,807,044	-0.24(-1.46%)
Mar 28, 2013	16.89	16.93	16.55	16.61	24,320,456	-0.23(-1.39%)
Mar 27, 2013	16.64	16.89	16.57	16.85	18,425,398	+0.05(+0.32%)
Mar 26, 2013	16.75	16.86	16.60	16.79	19,697,082	+0.19(+1.14%)
Mar 25, 2013	16.91	17.00	16.46	16.61	31,741,702	-0.16(-0.95%)
Mar 22, 2013	16.78	16.94	16.58	16.76	21,909,794	+0.09(+0.54%)
Mar 21, 2013	17.06	17.14	16.67	16.67	23,226,602	-0.51(-2.99%)
Mar 20, 2013	17.07	17.32	16.88	17.19	23,572,898	+0.26(+1.56%)
Mar 19, 2013	17.44	17.53	16.63	16.92	43,370,640	-0.45(-2.61%)
Mar 18, 2013	17.41	17.53	17.06	17.38	30,981,074	-0.45(-2.54%)
Mar 15, 2013	17.26	17.88	17.21	17.83	32,008,536	+0.60(+3.47%)
Mar 14, 2013	17.35	17.44	17.14	17.23	27,849,102	+0.02(+0.09%)
Mar 13, 2013	17.17	17.28	17.03	17.22	15,910,317	+0.08(+0.48%)
Mar 12, 2013	17.42	17.47	17.08	17.14	17,299,666	-0.32(-1.86%)
Mar 11, 2013	17.41	17.60	17.12	17.46	18,814,516	+0.05(+0.30%)
Mar 08, 2013	17.60	17.63	17.14	17.41	25,676,496	-0.14(-0.82%)
Mar 07, 2013	17.39	17.66	17.30	17.55	23,546,822	+0.23(+1.35%)
Mar 06, 2013	17.38	17.38	16.94	17.32	24,586,456	+0.13(+0.75%)
Mar 05, 2013	17.23	17.38	17.14	17.19	19,863,820	+0.11(+0.62%)
Mar 04, 2013	16.90	17.14	16.72	17.08	22,674,260	+0.13(+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.