Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	18.23	18.37	18.11	18.12	1,492,348	-0.14(-0.75%)
May 30, 2013	18.23	18.48	18.22	18.25	2,551,477	+0.01(+0.08%)
May 29, 2013	18.66	18.67	18.19	18.24	2,612,549	-0.55(-2.90%)
May 28, 2013	19.08	19.13	18.67	18.79	1,340,382	-0.18(-0.93%)
May 24, 2013	19.07	19.10	18.65	18.96	1,664,577	-0.19(-0.97%)
May 23, 2013	19.30	19.31	18.98	19.15	1,620,509	-0.28(-1.46%)
May 22, 2013	19.91	19.93	19.26	19.43	1,859,186	-0.48(-2.43%)
May 21, 2013	19.65	19.98	19.63	19.91	2,256,297	+0.26(+1.33%)
May 20, 2013	19.66	19.69	19.55	19.65	1,171,810	+0.02(+0.10%)
May 17, 2013	19.41	19.67	19.39	19.63	1,227,536	+0.32(+1.65%)
May 16, 2013	19.28	19.44	19.20	19.32	1,219,563	+0.03(+0.17%)
May 15, 2013	19.25	19.35	19.16	19.28	1,454,028	+0.22(+1.14%)
May 13, 2013	19.18	19.21	19.06	19.07	1,012,113	-0.14(-0.72%)
May 10, 2013	19.21	19.28	19.10	19.20	835,198	-0.01(-0.05%)
May 09, 2013	19.48	19.50	19.15	19.21	1,104,614	-0.25(-1.29%)
May 08, 2013	19.56	19.69	19.39	19.46	1,140,923	-0.17(-0.85%)
May 07, 2013	19.30	19.64	19.28	19.63	1,172,004	+0.40(+2.07%)
May 06, 2013	19.35	19.37	19.22	19.23	954,150	-0.14(-0.71%)
May 03, 2013	19.45	19.44	19.26	19.37	1,310,350	+0.04(+0.20%)
May 02, 2013	19.30	19.40	19.25	19.33	1,014,253	+0.13(+0.67%)
May 01, 2013	19.45	19.62	19.19	19.20	1,799,267	-0.24(-1.22%)
Apr 30, 2013	19.44	19.49	19.29	19.44	1,595,619	+0.00(+0.00%)
Apr 29, 2013	19.25	19.47	19.13	19.44	1,243,022	+0.28(+1.49%)
Apr 26, 2013	19.23	19.21	19.11	19.16	806,475	-0.06(-0.30%)
Apr 25, 2013	19.14	19.28	19.07	19.21	1,189,947	+0.16(+0.85%)
Apr 24, 2013	18.97	19.17	18.71	19.05	2,023,402	-0.05(-0.25%)
Apr 23, 2013	19.21	19.27	18.92	19.10	2,308,504	-0.10(-0.54%)
Apr 22, 2013	19.30	19.31	19.08	19.20	1,672,727	-0.07(-0.35%)
Apr 19, 2013	19.12	19.48	18.98	19.27	2,975,207	+0.21(+1.10%)
Apr 18, 2013	18.84	19.14	18.79	19.06	1,734,236	+0.29(+1.54%)
Apr 17, 2013	18.88	18.88	18.49	18.77	1,838,407	-0.16(-0.83%)
Apr 16, 2013	18.70	18.93	18.56	18.93	1,023,311	+0.37(+2.02%)
Apr 15, 2013	19.02	19.05	18.47	18.55	1,557,318	-0.47(-2.47%)
Apr 12, 2013	18.93	19.02	18.84	19.02	716,643	+0.07(+0.38%)
Apr 11, 2013	18.78	18.98	18.75	18.95	1,048,867	+0.11(+0.60%)
Apr 10, 2013	18.54	18.88	18.49	18.84	1,397,311	+0.37(+2.00%)
Apr 09, 2013	18.45	18.54	18.30	18.47	1,079,111	+0.01(+0.08%)
Apr 08, 2013	18.23	18.48	18.12	18.45	752,668	+0.24(+1.30%)
Apr 05, 2013	18.00	18.23	17.93	18.22	554,147	+0.08(+0.44%)
Apr 04, 2013	17.98	18.14	17.92	18.14	569,529	+0.18(+0.98%)
Apr 03, 2013	18.20	18.28	17.92	17.96	918,318	-0.20(-1.12%)
Apr 02, 2013	18.21	18.32	18.12	18.16	1,257,409	+0.02(+0.13%)
Apr 01, 2013	18.22	18.24	18.08	18.14	1,036,172	-0.07(-0.39%)
Mar 28, 2013	17.99	18.24	17.91	18.21	1,029,334	+0.22(+1.21%)
Mar 27, 2013	17.89	18.06	17.81	17.99	1,669,755	+0.01(+0.05%)
Mar 26, 2013	17.79	17.98	17.79	17.98	1,579,632	+0.20(+1.15%)
Mar 25, 2013	17.90	18.00	17.72	17.78	750,465	-0.06(-0.32%)
Mar 22, 2013	17.79	17.91	17.78	17.84	717,246	+0.06(+0.32%)
Mar 21, 2013	17.71	17.86	17.68	17.78	887,351	+0.00(+0.03%)
Mar 20, 2013	17.60	17.77	17.56	17.77	982,794	+0.23(+1.33%)
Mar 19, 2013	17.52	17.62	17.40	17.54	929,878	+0.01(+0.05%)
Mar 18, 2013	17.48	17.61	17.41	17.53	749,856	-0.08(-0.43%)
Mar 15, 2013	17.68	17.69	17.57	17.61	1,235,606	-0.03(-0.16%)
Mar 14, 2013	17.61	17.67	17.56	17.64	887,125	+0.03(+0.16%)
Mar 13, 2013	17.54	17.69	17.48	17.61	1,336,937	+0.09(+0.51%)
Mar 12, 2013	17.50	17.59	17.44	17.52	1,180,989	+0.04(+0.24%)
Mar 11, 2013	17.35	17.51	17.26	17.48	1,330,420	+0.15(+0.87%)
Mar 08, 2013	17.26	17.34	17.18	17.33	1,117,272	+0.12(+0.71%)
Mar 07, 2013	17.12	17.23	17.07	17.20	1,183,658	+0.15(+0.88%)
Mar 06, 2013	17.14	17.20	16.92	17.05	1,207,309	-0.08(-0.49%)
Mar 05, 2013	17.17	17.23	16.92	17.14	2,726,095	+0.04(+0.25%)
Mar 04, 2013	16.84	17.13	16.84	17.09	1,208,506	+0.23(+1.37%)

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.