Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	18.53	18.59	18.11	18.11	8,767,255	-0.62(-3.29%)
May 30, 2013	18.73	18.85	18.57	18.73	5,803,940	-0.05(-0.29%)
May 29, 2013	18.48	18.81	18.45	18.78	7,084,066	+0.19(+1.00%)
May 28, 2013	18.69	18.75	18.54	18.60	8,894,663	+0.10(+0.55%)
May 24, 2013	18.55	18.63	18.43	18.50	8,517,148	-0.27(-1.43%)
May 23, 2013	18.36	18.82	18.28	18.76	11,794,191	+0.05(+0.29%)
May 22, 2013	18.96	19.33	18.59	18.71	11,667,817	-0.39(-2.06%)
May 21, 2013	19.19	19.41	19.03	19.10	7,122,429	-0.23(-1.21%)
May 20, 2013	19.07	19.39	19.06	19.34	4,429,614	+0.22(+1.12%)
May 17, 2013	18.85	19.21	18.74	19.12	9,262,383	+0.29(+1.55%)
May 16, 2013	18.86	19.11	18.78	18.83	7,315,015	-0.10(-0.51%)
May 15, 2013	18.79	19.02	18.72	18.93	9,887,526	-0.04(-0.19%)
May 13, 2013	18.94	18.97	18.76	18.96	8,919,688	+0.02(+0.13%)
May 10, 2013	18.75	18.96	18.69	18.94	7,837,112	-0.01(-0.03%)
May 09, 2013	19.08	19.14	18.90	18.94	8,915,933	-0.17(-0.91%)
May 08, 2013	18.72	19.22	18.72	19.12	11,482,087	+0.41(+2.17%)
May 07, 2013	18.35	18.75	18.35	18.71	12,134,983	+0.43(+2.35%)
May 06, 2013	18.53	18.53	18.23	18.28	7,441,842	-0.16(-0.87%)
May 03, 2013	18.44	18.58	18.26	18.44	13,907,640	+0.18(+0.98%)
May 02, 2013	18.21	18.32	18.01	18.26	12,531,801	+0.11(+0.63%)
May 01, 2013	18.47	18.48	18.10	18.15	16,488,714	-0.47(-2.50%)
Apr 30, 2013	18.17	18.64	17.90	18.61	19,597,158	+1.12(+6.42%)
Apr 29, 2013	17.44	17.58	17.26	17.49	10,708,082	+0.28(+1.63%)
Apr 26, 2013	17.34	17.35	17.17	17.21	7,978,629	-0.10(-0.59%)
Apr 25, 2013	17.35	17.43	17.15	17.31	9,131,659	+0.08(+0.45%)
Apr 24, 2013	16.83	17.25	16.82	17.23	7,763,057	+0.42(+2.52%)
Apr 23, 2013	16.70	16.84	16.57	16.81	9,191,649	+0.14(+0.82%)
Apr 22, 2013	16.43	16.68	16.31	16.67	7,754,021	+0.30(+1.82%)
Apr 19, 2013	16.47	16.54	16.18	16.37	5,079,028	-0.13(-0.76%)
Apr 18, 2013	16.44	16.63	16.16	16.50	7,379,073	+0.21(+1.28%)
Apr 17, 2013	16.37	16.45	16.08	16.29	9,925,640	-0.34(-2.05%)
Apr 16, 2013	16.31	16.66	16.08	16.63	9,226,536	+0.59(+3.69%)
Apr 15, 2013	16.76	16.76	16.03	16.04	16,066,124	-0.95(-5.59%)
Apr 12, 2013	17.31	17.35	16.92	16.99	6,847,001	-0.56(-3.17%)
Apr 11, 2013	17.80	17.83	17.54	17.55	4,554,153	-0.19(-1.08%)
Apr 10, 2013	17.58	17.78	17.53	17.74	5,258,408	+0.19(+1.09%)
Apr 09, 2013	17.09	17.59	17.07	17.55	6,760,264	+0.55(+3.23%)
Apr 08, 2013	17.16	17.20	16.88	17.00	10,017,310	-0.20(-1.18%)
Apr 05, 2013	17.04	17.25	16.84	17.20	8,951,716	-0.08(-0.45%)
Apr 04, 2013	17.63	17.65	17.20	17.28	10,622,257	-0.49(-2.76%)
Apr 03, 2013	18.35	18.39	17.72	17.77	9,231,876	-0.61(-3.32%)
Apr 02, 2013	18.14	18.39	18.13	18.38	5,858,963	+0.26(+1.42%)
Apr 01, 2013	17.95	18.14	17.87	18.12	5,487,258	+0.19(+1.03%)
Mar 28, 2013	17.79	18.07	17.78	17.93	7,066,713	+0.07(+0.40%)
Mar 27, 2013	18.01	18.01	17.81	17.86	7,476,212	-0.19(-1.03%)
Mar 26, 2013	18.11	18.18	18.00	18.05	5,438,352	+0.06(+0.33%)
Mar 25, 2013	18.18	18.28	17.92	17.99	4,667,046	-0.11(-0.59%)
Mar 22, 2013	18.11	18.21	18.02	18.09	4,192,353	+0.05(+0.30%)
Mar 21, 2013	18.09	18.26	18.04	18.04	5,263,719	-0.04(-0.23%)
Mar 20, 2013	18.18	18.23	18.03	18.08	3,738,809	+0.04(+0.20%)
Mar 19, 2013	18.14	18.17	17.93	18.05	5,121,062	-0.11(-0.59%)
Mar 18, 2013	18.35	18.36	18.11	18.15	6,975,551	-0.43(-2.31%)
Mar 15, 2013	18.45	18.73	18.42	18.58	6,709,178	+0.16(+0.88%)
Mar 14, 2013	18.17	18.50	18.12	18.42	7,194,218	+0.29(+1.58%)
Mar 13, 2013	18.40	18.44	18.12	18.14	7,567,128	-0.28(-1.52%)
Mar 12, 2013	18.41	18.61	18.32	18.42	5,745,253	+0.04(+0.19%)
Mar 11, 2013	18.26	18.44	18.15	18.38	3,603,877	+0.12(+0.65%)
Mar 08, 2013	18.38	18.51	18.13	18.26	6,439,905	-0.02(-0.13%)
Mar 07, 2013	18.23	18.47	18.23	18.29	6,406,454	+0.17(+0.92%)
Mar 06, 2013	18.04	18.19	18.00	18.12	4,796,090	+0.18(+1.00%)
Mar 05, 2013	17.99	18.17	17.91	17.94	6,660,151	+0.11(+0.64%)
Mar 04, 2013	17.99	18.09	17.80	17.83	8,575,050	-0.16(-0.86%)

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.