Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	17.90	18.27	17.73	17.91	2,435,916	-0.12(-0.64%)
May 30, 2013	17.62	18.15	17.59	18.03	1,832,344	+0.47(+2.70%)
May 29, 2013	17.46	17.67	17.38	17.55	1,827,301	-0.04(-0.20%)
May 28, 2013	17.59	17.71	17.36	17.59	1,877,182	+0.40(+2.34%)
May 24, 2013	17.03	17.26	16.98	17.19	1,157,418	+0.04(+0.21%)
May 23, 2013	17.21	17.26	17.00	17.15	2,307,203	-0.31(-1.79%)
May 22, 2013	17.82	18.00	17.38	17.46	2,308,168	-0.38(-2.15%)
May 21, 2013	17.92	17.94	17.67	17.85	1,628,777	-0.04(-0.25%)
May 20, 2013	17.83	17.98	17.79	17.89	1,532,581	-0.01(-0.05%)
May 17, 2013	17.63	17.94	17.56	17.90	1,938,648	+0.36(+2.04%)
May 16, 2013	17.68	17.85	17.46	17.54	2,143,007	+0.04(+0.25%)
May 15, 2013	17.49	17.59	17.41	17.50	1,782,741	+0.50(+2.94%)
May 13, 2013	17.10	17.18	16.95	17.00	1,136,058	-0.14(-0.83%)
May 10, 2013	17.13	17.18	16.99	17.14	1,323,640	+0.06(+0.36%)
May 09, 2013	17.21	17.32	17.04	17.08	2,469,061	-0.12(-0.72%)
May 08, 2013	16.93	17.21	16.85	17.21	2,814,537	+0.28(+1.63%)
May 07, 2013	16.63	16.94	16.52	16.93	4,187,941	+0.34(+2.04%)
May 06, 2013	16.24	16.60	16.16	16.59	1,862,916	+0.38(+2.36%)
May 03, 2013	15.98	16.26	15.80	16.21	1,733,817	+0.41(+2.59%)
May 02, 2013	15.60	15.85	15.58	15.80	2,068,091	+0.24(+1.54%)
May 01, 2013	15.79	15.83	15.53	15.56	1,918,251	-0.27(-1.69%)
Apr 30, 2013	15.64	15.85	15.56	15.83	1,707,383	+0.19(+1.19%)
Apr 29, 2013	15.44	15.68	15.39	15.64	1,476,984	+0.25(+1.62%)
Apr 26, 2013	15.59	15.60	15.37	15.39	1,064,541	-0.20(-1.31%)
Apr 25, 2013	15.53	15.69	15.44	15.60	1,345,892	+0.17(+1.09%)
Apr 24, 2013	15.22	15.44	15.21	15.43	1,616,606	+0.20(+1.28%)
Apr 23, 2013	14.96	15.23	14.92	15.23	1,998,815	+0.36(+2.39%)
Apr 22, 2013	14.78	14.95	14.75	14.88	2,332,309	+0.14(+0.97%)
Apr 19, 2013	14.88	14.88	14.57	14.73	2,666,805	-0.12(-0.78%)
Apr 18, 2013	15.20	15.28	14.74	14.85	2,851,998	-0.29(-1.94%)
Apr 17, 2013	15.38	15.38	14.96	15.14	4,204,736	-0.45(-2.91%)
Apr 16, 2013	15.51	15.63	15.40	15.60	1,996,720	+0.24(+1.56%)
Apr 15, 2013	15.94	15.96	15.33	15.36	4,321,543	-0.66(-4.11%)
Apr 12, 2013	16.18	16.21	15.94	16.01	1,551,900	-0.21(-1.32%)
Apr 11, 2013	16.18	16.24	16.04	16.23	3,450,024	+0.04(+0.22%)
Apr 10, 2013	16.09	16.29	16.08	16.19	3,090,160	+0.12(+0.72%)
Apr 09, 2013	16.12	16.17	15.93	16.08	2,233,853	-0.03(-0.17%)
Apr 08, 2013	16.27	16.27	15.90	16.10	3,354,453	-0.18(-1.09%)
Apr 05, 2013	16.09	16.28	15.87	16.28	4,438,180	-0.07(-0.44%)
Apr 04, 2013	16.17	16.35	16.09	16.35	2,033,913	+0.17(+1.04%)
Apr 03, 2013	16.08	16.20	16.00	16.18	3,305,279	+0.15(+0.94%)
Apr 02, 2013	16.19	16.28	15.96	16.03	2,810,398	-0.11(-0.66%)
Apr 01, 2013	16.45	16.55	16.08	16.14	2,671,923	-0.29(-1.79%)
Mar 28, 2013	16.29	16.43	16.23	16.43	2,446,350	+0.10(+0.60%)
Mar 27, 2013	16.25	16.46	16.17	16.33	2,091,752	-0.04(-0.27%)
Mar 26, 2013	16.50	16.50	16.18	16.38	3,551,074	-0.04(-0.27%)
Mar 25, 2013	16.57	16.59	16.33	16.42	4,570,500	-0.08(-0.48%)
Mar 22, 2013	16.55	16.58	16.24	16.50	4,845,254	-0.04(-0.22%)
Mar 21, 2013	16.97	17.23	16.25	16.54	12,924,261	-0.78(-4.52%)
Mar 20, 2013	17.16	17.41	16.98	17.32	3,810,772	+0.27(+1.56%)
Mar 19, 2013	17.21	17.26	16.91	17.05	2,820,610	-0.13(-0.78%)
Mar 18, 2013	17.00	17.25	16.68	17.19	3,326,092	+0.07(+0.42%)
Mar 15, 2013	17.15	17.19	16.98	17.12	3,610,252	-0.12(-0.67%)
Mar 14, 2013	17.13	17.32	17.05	17.23	2,818,980	+0.20(+1.15%)
Mar 13, 2013	16.92	17.08	16.83	17.04	1,944,462	+0.12(+0.74%)
Mar 12, 2013	17.04	17.09	16.81	16.91	2,909,858	-0.20(-1.14%)
Mar 11, 2013	16.73	17.13	16.67	17.11	2,756,749	+0.31(+1.85%)
Mar 08, 2013	16.76	16.80	16.52	16.80	3,202,478	+0.16(+0.96%)
Mar 07, 2013	16.58	16.85	16.53	16.64	2,546,752	+0.09(+0.54%)
Mar 06, 2013	16.59	16.63	16.40	16.55	2,850,533	+0.06(+0.38%)
Mar 05, 2013	16.40	16.63	16.35	16.48	3,461,398	+0.24(+1.48%)
Mar 04, 2013	16.38	16.39	16.14	16.24	3,405,349	-0.18(-1.08%)

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.