Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	18.68	18.83	18.19	18.22	4,206,838	-0.56(-2.97%)
May 30, 2013	18.64	18.83	18.31	18.78	5,487,525	+0.22(+1.21%)
May 29, 2013	19.23	19.31	18.31	18.55	7,509,633	-0.67(-3.51%)
May 28, 2013	19.19	19.38	18.94	19.23	6,062,715	+0.37(+1.99%)
May 24, 2013	18.32	18.93	18.31	18.85	6,194,247	+0.33(+1.80%)
May 23, 2013	17.80	18.59	17.57	18.52	11,314,491	-0.11(-0.58%)
May 22, 2013	19.41	19.64	18.00	18.63	9,113,612	-0.79(-4.07%)
May 21, 2013	19.59	19.81	19.38	19.42	7,815,685	-0.07(-0.38%)
May 20, 2013	19.58	19.73	19.35	19.49	6,736,105	-0.02(-0.13%)
May 17, 2013	19.29	19.60	19.23	19.52	6,579,659	+0.42(+2.22%)
May 16, 2013	19.03	19.29	18.90	19.09	5,874,582	+0.25(+1.33%)
May 15, 2013	18.74	18.89	18.53	18.84	5,454,847	+0.37(+1.98%)
May 13, 2013	18.46	18.60	18.40	18.48	3,529,434	+0.21(+1.14%)
May 10, 2013	18.37	18.54	18.13	18.27	2,904,220	-0.04(-0.23%)
May 09, 2013	18.69	18.85	18.29	18.31	6,615,375	-0.37(-2.00%)
May 08, 2013	18.67	18.79	18.47	18.69	7,156,691	+0.20(+1.08%)
May 07, 2013	19.14	19.39	18.48	18.49	13,069,754	-0.23(-1.25%)
May 06, 2013	18.41	18.80	18.34	18.72	7,791,187	+0.62(+3.40%)
May 03, 2013	17.65	18.10	17.30	18.10	10,942,186	+0.81(+4.67%)
May 02, 2013	17.08	17.56	16.97	17.30	5,714,233	+0.36(+2.11%)
May 01, 2013	17.04	17.10	16.85	16.94	3,705,460	-0.17(-0.97%)
Apr 30, 2013	17.03	17.30	17.00	17.10	4,159,524	+0.07(+0.44%)
Apr 29, 2013	17.00	17.19	16.84	17.03	4,565,537	+0.17(+0.99%)
Apr 26, 2013	17.05	17.15	16.84	16.86	3,724,331	-0.28(-1.65%)
Apr 25, 2013	17.00	17.30	16.79	17.15	7,519,982	+0.02(+0.10%)
Apr 24, 2013	16.93	17.24	16.65	17.13	10,633,998	+0.26(+1.53%)
Apr 23, 2013	16.89	17.24	16.81	16.87	7,226,169	+0.09(+0.55%)
Apr 22, 2013	16.76	16.97	16.68	16.78	4,394,299	+0.10(+0.60%)
Apr 19, 2013	17.06	17.06	16.48	16.68	5,725,114	+0.05(+0.30%)
Apr 18, 2013	17.30	17.44	16.24	16.63	7,724,695	-0.37(-2.20%)
Apr 17, 2013	17.14	17.23	16.85	17.00	4,514,978	-0.41(-2.34%)
Apr 16, 2013	17.54	17.69	17.25	17.41	4,131,865	+0.36(+2.10%)
Apr 15, 2013	17.72	17.76	16.62	17.05	7,117,420	-0.61(-3.44%)
Apr 12, 2013	17.56	17.72	17.39	17.66	3,927,967	+0.10(+0.57%)
Apr 11, 2013	17.44	17.86	17.42	17.56	5,371,926	+0.16(+0.91%)
Apr 10, 2013	17.06	17.46	17.00	17.40	6,205,498	+0.43(+2.55%)
Apr 09, 2013	16.78	17.23	16.61	16.97	4,179,320	+0.10(+0.59%)
Apr 08, 2013	16.23	16.90	16.04	16.87	4,454,627	+0.64(+3.95%)
Apr 05, 2013	15.82	16.36	15.61	16.23	5,211,962	+0.07(+0.41%)
Apr 04, 2013	15.85	16.23	15.62	16.16	5,788,399	+0.27(+1.68%)
Apr 03, 2013	16.29	16.40	15.67	15.90	6,368,904	-0.29(-1.80%)
Apr 02, 2013	16.22	16.36	16.16	16.19	4,003,500	+0.06(+0.36%)
Apr 01, 2013	16.52	16.56	16.07	16.13	4,064,020	-0.33(-2.02%)
Mar 28, 2013	16.77	16.80	16.23	16.46	4,626,316	-0.22(-1.35%)
Mar 27, 2013	16.62	16.75	16.37	16.69	2,620,818	+0.04(+0.25%)
Mar 26, 2013	16.49	16.80	16.41	16.65	5,674,459	+0.31(+1.89%)
Mar 25, 2013	16.53	16.61	16.19	16.34	4,494,672	-0.07(-0.41%)
Mar 22, 2013	16.72	16.73	16.30	16.41	7,479,040	-0.16(-0.96%)
Mar 21, 2013	16.90	16.97	16.56	16.56	3,243,551	-0.33(-1.97%)
Mar 20, 2013	16.91	17.02	16.74	16.90	5,159,212	+0.18(+1.10%)
Mar 19, 2013	17.06	17.13	16.60	16.71	4,764,922	-0.26(-1.52%)
Mar 18, 2013	17.18	17.18	16.65	16.97	8,374,668	-0.42(-2.39%)
Mar 15, 2013	17.23	17.55	17.15	17.39	7,329,757	+0.22(+1.26%)
Mar 14, 2013	17.18	17.30	17.02	17.17	8,387,294	+0.16(+0.93%)
Mar 13, 2013	16.75	17.21	16.71	17.01	10,746,910	+0.37(+2.20%)
Mar 12, 2013	16.90	16.90	16.53	16.65	7,687,335	+0.01(+0.05%)
Mar 11, 2013	16.38	16.88	16.28	16.64	7,694,361	+0.30(+1.83%)
Mar 08, 2013	15.98	16.47	15.94	16.34	7,890,472	+0.48(+3.04%)
Mar 07, 2013	15.82	15.92	15.72	15.86	4,579,319	+0.10(+0.63%)
Mar 06, 2013	15.99	16.03	15.66	15.76	5,396,602	-0.07(-0.42%)
Mar 05, 2013	15.72	16.04	15.66	15.82	9,863,116	+0.26(+1.66%)
Mar 04, 2013	15.60	15.62	15.44	15.56	6,420,506	-0.07(-0.43%)

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.