Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	18.11	18.36	17.75	17.79	1,272,491	-0.41(-2.25%)
May 30, 2013	17.63	18.48	17.42	18.20	1,880,575	+0.57(+3.23%)
May 29, 2013	17.70	17.93	17.32	17.63	3,109,066	-0.24(-1.34%)
May 28, 2013	16.92	17.93	16.91	17.87	2,921,504	+1.07(+6.37%)
May 24, 2013	16.62	16.80	16.48	16.80	826,126	+0.01(+0.06%)
May 23, 2013	16.54	16.89	16.13	16.79	1,220,964	+0.03(+0.18%)
May 22, 2013	16.71	17.37	16.59	16.76	2,257,479	+0.03(+0.18%)
May 21, 2013	16.61	16.88	16.53	16.73	782,259	+0.09(+0.54%)
May 20, 2013	16.80	16.88	16.47	16.64	1,349,967	-0.18(-1.07%)
May 17, 2013	16.08	16.98	16.08	16.82	1,854,035	+0.90(+5.65%)
May 16, 2013	15.95	16.42	15.87	15.92	1,228,346	-0.08(-0.50%)
May 15, 2013	15.79	16.25	15.78	16.00	1,247,795	+0.36(+2.30%)
May 13, 2013	15.75	15.75	15.28	15.64	1,031,276	-0.09(-0.57%)
May 10, 2013	15.65	15.84	15.56	15.73	728,871	+0.08(+0.51%)
May 09, 2013	15.74	15.82	15.52	15.65	1,052,075	-0.08(-0.51%)
May 08, 2013	15.89	15.94	15.61	15.73	1,372,173	-0.21(-1.32%)
May 07, 2013	15.48	16.02	15.48	15.94	3,502,395	+0.52(+3.37%)
May 06, 2013	15.00	15.46	14.86	15.42	2,599,528	+0.60(+4.05%)
May 03, 2013	13.95	15.57	13.74	14.82	5,678,437	+1.08(+7.86%)
May 02, 2013	13.52	13.93	13.40	13.74	1,967,059	+0.39(+2.92%)
May 01, 2013	13.33	13.53	13.28	13.35	2,256,072	-0.02(-0.15%)
Apr 30, 2013	13.60	14.06	13.27	13.37	2,776,792	-0.17(-1.26%)
Apr 29, 2013	13.59	13.70	13.41	13.54	1,116,654	+0.06(+0.45%)
Apr 26, 2013	13.29	13.58	13.18	13.48	1,196,709	+0.18(+1.35%)
Apr 25, 2013	13.27	13.42	13.21	13.30	1,262,577	+0.09(+0.68%)
Apr 24, 2013	12.88	13.28	12.84	13.21	1,233,503	+0.35(+2.72%)
Apr 23, 2013	12.73	12.87	12.62	12.86	1,241,577	+0.29(+2.31%)
Apr 22, 2013	12.47	12.62	12.14	12.57	1,544,635	+0.16(+1.29%)
Apr 19, 2013	12.01	12.46	11.85	12.41	1,357,217	+0.47(+3.94%)
Apr 18, 2013	12.09	12.22	11.88	11.94	1,387,051	-0.13(-1.08%)
Apr 17, 2013	12.28	12.33	11.99	12.07	1,950,358	-0.39(-3.13%)
Apr 16, 2013	12.79	12.87	12.21	12.46	2,066,365	-0.17(-1.35%)
Apr 15, 2013	13.09	13.22	12.50	12.63	2,216,332	-0.60(-4.54%)
Apr 12, 2013	13.26	13.49	13.17	13.23	1,431,588	-0.09(-0.68%)
Apr 11, 2013	13.19	13.52	13.09	13.32	1,395,278	+0.19(+1.45%)
Apr 10, 2013	12.88	13.23	12.86	13.13	1,165,751	+0.29(+2.26%)
Apr 09, 2013	12.85	12.98	12.72	12.84	954,920	+0.03(+0.23%)
Apr 08, 2013	12.69	12.89	12.65	12.81	950,587	+0.15(+1.18%)
Apr 05, 2013	12.68	12.85	12.31	12.66	1,699,608	-0.29(-2.24%)
Apr 04, 2013	12.96	13.06	12.73	12.95	900,365	+0.01(+0.08%)
Apr 03, 2013	13.40	13.45	12.85	12.94	2,462,787	-0.46(-3.43%)
Apr 02, 2013	13.54	13.73	13.19	13.40	1,934,447	-0.09(-0.67%)
Apr 01, 2013	13.62	13.92	13.40	13.49	1,859,919	-0.16(-1.17%)
Mar 28, 2013	13.65	13.71	13.32	13.65	1,831,560	-0.07(-0.51%)
Mar 27, 2013	12.75	13.72	12.73	13.72	3,061,761	+0.84(+6.52%)
Mar 26, 2013	13.08	13.10	12.76	12.88	1,083,995	-0.10(-0.77%)
Mar 25, 2013	13.09	13.25	12.88	12.98	1,019,946	-0.05(-0.38%)
Mar 22, 2013	13.34	13.34	12.83	13.03	1,765,598	-0.24(-1.81%)
Mar 21, 2013	13.49	13.65	13.27	13.27	1,525,873	-0.26(-1.92%)
Mar 20, 2013	13.32	13.71	13.29	13.53	2,690,189	+0.31(+2.34%)
Mar 19, 2013	12.99	13.38	12.98	13.22	1,787,932	+0.18(+1.38%)
Mar 18, 2013	12.79	13.08	12.57	13.04	1,030,071	+0.05(+0.38%)
Mar 15, 2013	13.13	13.20	12.88	12.99	1,601,690	-0.12(-0.92%)
Mar 14, 2013	13.10	13.30	13.09	13.11	847,273	+0.01(+0.08%)
Mar 13, 2013	13.10	13.23	13.04	13.10	501,298	+0.02(+0.15%)
Mar 12, 2013	13.19	13.20	12.96	13.08	872,001	-0.11(-0.83%)
Mar 11, 2013	13.24	13.35	13.09	13.19	1,087,072	-0.07(-0.53%)
Mar 08, 2013	12.94	13.37	12.93	13.26	2,538,213	+0.42(+3.27%)
Mar 07, 2013	12.75	12.94	12.72	12.84	1,829,557	+0.13(+1.02%)
Mar 06, 2013	12.60	12.75	12.45	12.71	1,233,531	+0.21(+1.68%)
Mar 05, 2013	12.35	12.58	12.27	12.50	1,260,870	+0.27(+2.21%)
Mar 04, 2013	12.45	12.57	12.00	12.23	2,123,387	-0.27(-2.16%)

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.