Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	21.09	21.13	20.65	20.79	59,840	-0.31(-1.46%)
May 30, 2013	21.21	21.40	21.03	21.10	18,115	-0.15(-0.70%)
May 29, 2013	21.32	21.58	21.13	21.25	8,428	-0.08(-0.37%)
May 28, 2013	21.05	21.56	21.05	21.33	109,750	+0.56(+2.72%)
May 24, 2013	20.69	21.00	20.54	20.76	3,859	+0.04(+0.17%)
May 23, 2013	20.70	20.73	20.44	20.73	10,968	+0.00(+0.00%)
May 22, 2013	20.61	20.87	20.61	20.73	28,538	+0.19(+0.94%)
May 21, 2013	20.30	20.67	20.14	20.53	14,062	+0.09(+0.43%)
May 20, 2013	20.61	20.92	20.22	20.44	32,449	-0.37(-1.78%)
May 17, 2013	21.14	21.27	20.78	20.81	11,854	-0.31(-1.46%)
May 16, 2013	21.40	21.40	20.60	21.12	23,687	+0.01(+0.04%)
May 15, 2013	21.21	21.25	20.95	21.11	14,089	-0.07(-0.33%)
May 13, 2013	21.03	21.20	20.83	21.18	56,243	-0.07(-0.33%)
May 10, 2013	21.18	21.33	21.13	21.25	19,250	+0.20(+0.96%)
May 09, 2013	21.14	21.25	20.88	21.05	26,786	+0.00(+0.00%)
May 08, 2013	20.87	21.24	20.74	21.05	391,795	+0.29(+1.40%)
May 07, 2013	20.76	20.90	20.50	20.76	13,445	+0.09(+0.43%)
May 06, 2013	20.61	21.05	20.44	20.67	26,695	+0.05(+0.26%)
May 03, 2013	19.70	21.77	19.32	20.62	46,676	+1.30(+6.75%)
May 02, 2013	19.25	19.72	18.94	19.32	24,049	+0.20(+1.06%)
May 01, 2013	18.98	19.82	18.98	19.11	67,810	+0.02(+0.09%)
Apr 30, 2013	19.33	19.33	18.67	19.10	17,797	-0.20(-1.05%)
Apr 29, 2013	19.17	19.36	18.84	19.30	56,076	+0.02(+0.09%)
Apr 26, 2013	19.17	19.39	19.04	19.28	39,211	+0.11(+0.60%)
Apr 25, 2013	18.97	19.38	18.95	19.17	6,256	+0.36(+1.92%)
Apr 24, 2013	18.66	18.87	18.58	18.81	6,347	+0.26(+1.38%)
Apr 23, 2013	18.17	18.75	18.07	18.55	5,851	+0.51(+2.83%)
Apr 22, 2013	17.85	18.13	17.84	18.04	35,301	+0.12(+0.69%)
Apr 19, 2013	17.86	18.14	17.78	17.92	10,835	+0.06(+0.35%)
Apr 18, 2013	17.76	18.02	17.69	17.85	12,109	+0.19(+1.10%)
Apr 17, 2013	17.66	17.74	17.55	17.66	14,408	-0.05(-0.30%)
Apr 16, 2013	17.62	17.78	17.62	17.71	8,195	+0.16(+0.90%)
Apr 15, 2013	17.66	17.70	17.56	17.56	69,199	-0.14(-0.80%)
Apr 12, 2013	17.97	17.97	17.66	17.70	6,483	-0.33(-1.81%)
Apr 11, 2013	17.95	18.23	17.63	18.02	27,398	+0.17(+0.94%)
Apr 10, 2013	17.66	17.97	17.66	17.85	11,553	+0.19(+1.10%)
Apr 09, 2013	17.81	17.81	17.62	17.66	4,197	-0.07(-0.40%)
Apr 08, 2013	17.76	17.93	17.48	17.73	12,031	+0.08(+0.45%)
Apr 05, 2013	17.45	17.82	17.36	17.65	9,680	-0.02(-0.10%)
Apr 04, 2013	17.62	18.12	17.62	17.67	14,218	+0.03(+0.15%)
Apr 03, 2013	17.63	17.84	17.54	17.64	34,973	+0.02(+0.10%)
Apr 02, 2013	17.50	17.79	17.50	17.63	52,567	+0.26(+1.52%)
Apr 01, 2013	17.75	17.84	16.94	17.36	87,712	-0.43(-2.43%)
Mar 28, 2013	17.76	17.93	17.57	17.79	80,566	+0.13(+0.75%)
Mar 27, 2013	17.53	17.73	17.48	17.66	44,660	-0.02(-0.10%)
Mar 26, 2013	17.70	17.78	17.58	17.68	39,752	+0.00(+0.00%)
Mar 25, 2013	17.66	17.75	17.62	17.68	8,419	+0.02(+0.10%)
Mar 22, 2013	17.71	17.92	17.66	17.66	43,963	-0.02(-0.10%)
Mar 21, 2013	18.09	18.09	17.63	17.68	29,903	-0.41(-2.24%)
Mar 20, 2013	17.14	18.39	17.12	18.08	38,409	+0.97(+5.66%)
Mar 19, 2013	17.18	17.18	17.09	17.11	11,829	+0.01(+0.05%)
Mar 18, 2013	16.91	17.11	16.65	17.11	29,563	-0.05(-0.31%)
Mar 15, 2013	16.72	17.39	16.52	17.16	236,657	+0.52(+3.12%)
Mar 14, 2013	16.26	16.64	16.01	16.64	85,870	+0.08(+0.48%)
Mar 13, 2013	16.68	16.70	16.46	16.56	14,314	-0.04(-0.21%)
Mar 12, 2013	16.38	16.67	16.28	16.60	54,017	+0.26(+1.62%)
Mar 11, 2013	16.54	16.65	16.07	16.33	47,146	-0.30(-1.80%)
Mar 08, 2013	16.70	16.70	16.52	16.63	18,452	-0.07(-0.42%)
Mar 07, 2013	16.74	17.04	16.60	16.70	19,002	+0.04(+0.21%)
Mar 06, 2013	16.82	16.82	16.45	16.67	15,563	-0.04(-0.26%)
Mar 05, 2013	16.82	16.82	16.57	16.71	31,374	+0.01(+0.05%)
Mar 04, 2013	16.08	16.82	15.92	16.70	95,833	+0.74(+4.64%)

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.