Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	18.74	19.09	18.68	18.89	1,105,423	+0.09(+0.48%)
May 30, 2013	18.93	19.06	18.77	18.80	496,672	-0.03(-0.14%)
May 29, 2013	19.04	19.20	18.78	18.83	551,806	-0.27(-1.41%)
May 28, 2013	19.21	19.43	19.02	19.10	427,302	+0.13(+0.66%)
May 24, 2013	18.89	19.07	18.57	18.97	0	-0.32(-1.67%)
May 23, 2013	19.04	19.37	18.95	19.30	0	+0.14(+0.75%)
May 22, 2013	19.42	19.97	19.05	19.15	0	-0.29(-1.47%)
May 21, 2013	19.25	19.54	19.13	19.44	0	+0.15(+0.79%)
May 20, 2013	19.23	19.43	18.92	19.29	0	+0.04(+0.23%)
May 17, 2013	18.85	19.25	18.81	19.24	0	+0.42(+2.23%)
May 16, 2013	18.98	19.09	18.68	18.82	480,238	-0.16(-0.85%)
May 15, 2013	18.90	19.21	18.90	18.98	0	+0.12(+0.62%)
May 13, 2013	19.23	19.23	18.79	18.87	0	-0.35(-1.81%)
May 10, 2013	19.13	19.36	19.04	19.21	0	+0.06(+0.33%)
May 09, 2013	19.38	19.65	19.09	19.15	0	-0.34(-1.74%)
May 08, 2013	18.90	19.51	18.86	19.49	0	+0.54(+2.83%)
May 07, 2013	18.45	18.97	18.35	18.96	0	+0.57(+3.11%)
May 06, 2013	18.43	18.62	18.28	18.38	0	-0.06(-0.34%)
May 03, 2013	17.79	18.45	17.63	18.45	0	+0.81(+4.61%)
May 02, 2013	17.12	17.70	17.06	17.63	0	+0.65(+3.84%)
May 01, 2013	17.33	17.33	16.98	16.98	482,640	-0.36(-2.06%)
Apr 30, 2013	17.10	17.56	17.07	17.34	840,427	+0.28(+1.62%)
Apr 29, 2013	17.14	17.29	17.00	17.06	368,856	-0.03(-0.16%)
Apr 26, 2013	17.23	17.24	16.98	17.09	393,773	-0.15(-0.88%)
Apr 25, 2013	16.56	17.29	16.54	17.24	0	+0.78(+4.73%)
Apr 24, 2013	16.40	16.53	16.13	16.46	644,832	+0.11(+0.66%)
Apr 23, 2013	16.49	16.59	16.15	16.35	667,129	+0.04(+0.22%)
Apr 22, 2013	16.54	16.54	16.05	16.32	479,385	-0.17(-1.03%)
Apr 19, 2013	16.18	16.55	16.09	16.49	452,073	+0.32(+1.99%)
Apr 18, 2013	16.62	16.62	16.07	16.17	479,847	-0.38(-2.27%)
Apr 17, 2013	16.87	16.87	16.28	16.54	471,538	-0.44(-2.58%)
Apr 16, 2013	16.82	16.98	16.57	16.98	597,416	+0.28(+1.66%)
Apr 15, 2013	17.12	17.22	16.68	16.70	717,018	-0.49(-2.86%)
Apr 12, 2013	17.08	17.33	16.59	17.19	803,712	-0.23(-1.33%)
Apr 11, 2013	17.23	17.75	17.23	17.43	787,251	+0.26(+1.51%)
Apr 10, 2013	16.99	17.20	16.85	17.17	591,503	+0.22(+1.32%)
Apr 09, 2013	17.17	17.19	16.92	16.94	447,321	-0.15(-0.89%)
Apr 08, 2013	17.19	17.27	16.99	17.10	461,928	-0.10(-0.57%)
Apr 05, 2013	16.99	17.20	16.94	17.19	414,557	+0.00(+0.00%)
Apr 04, 2013	17.10	17.20	16.99	17.19	325,561	+0.09(+0.52%)
Apr 03, 2013	17.27	17.41	16.97	17.10	654,233	-0.17(-0.98%)
Apr 02, 2013	17.30	17.52	17.10	17.27	517,815	-0.01(-0.05%)
Apr 01, 2013	17.48	17.51	17.18	17.28	889,432	-0.23(-1.33%)
Mar 28, 2013	16.81	17.57	16.78	17.52	2,289,233	+1.16(+7.11%)
Mar 27, 2013	16.30	16.44	16.18	16.35	1,079,783	-0.07(-0.44%)
Mar 26, 2013	16.33	16.51	16.21	16.42	729,786	+0.16(+0.99%)
Mar 25, 2013	16.11	16.31	15.88	16.26	1,240,276	-0.49(-2.93%)
Mar 22, 2013	16.91	17.26	16.74	16.76	653,571	+0.05(+0.32%)
Mar 21, 2013	16.76	16.85	16.50	16.70	444,346	-0.18(-1.06%)
Mar 20, 2013	16.38	16.89	16.33	16.88	802,069	+0.57(+3.51%)
Mar 19, 2013	16.54	16.55	16.18	16.31	576,517	-0.24(-1.46%)
Mar 18, 2013	16.56	16.79	16.52	16.55	441,338	-0.21(-1.27%)
Mar 15, 2013	16.98	17.07	16.75	16.76	860,321	-0.22(-1.27%)
Mar 14, 2013	16.64	17.02	16.56	16.98	734,611	+0.41(+2.48%)
Mar 13, 2013	16.34	16.63	16.34	16.57	687,553	+0.20(+1.20%)
Mar 12, 2013	16.65	16.70	16.34	16.37	591,069	-0.18(-1.08%)
Mar 11, 2013	16.42	16.64	16.26	16.55	452,330	+0.09(+0.54%)
Mar 08, 2013	16.45	16.49	15.87	16.46	1,230,196	+0.09(+0.55%)
Mar 07, 2013	15.98	16.43	15.94	16.37	849,281	+0.41(+2.58%)
Mar 06, 2013	16.26	16.37	15.94	15.96	796,778	-0.32(-1.98%)
Mar 05, 2013	16.29	16.31	16.07	16.28	887,794	+0.21(+1.34%)
Mar 04, 2013	16.23	16.59	15.90	16.07	1,309,169	-0.26(-1.59%)

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.