Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	16.57	16.96	16.55	16.64	1,777,659	-0.02(-0.12%)
May 30, 2013	16.53	16.75	16.46	16.66	1,127,730	+0.21(+1.28%)
May 29, 2013	16.25	16.51	16.07	16.45	1,559,961	+0.17(+1.04%)
May 28, 2013	16.23	16.50	16.08	16.28	1,389,668	+0.26(+1.62%)
May 24, 2013	15.85	16.11	15.73	16.02	0	+0.07(+0.44%)
May 23, 2013	15.75	16.00	15.56	15.95	0	+0.07(+0.44%)
May 22, 2013	16.00	16.35	15.83	15.88	0	-0.19(-1.18%)
May 21, 2013	16.26	16.26	15.99	16.07	0	-0.14(-0.86%)
May 20, 2013	16.29	16.52	16.16	16.21	0	-0.12(-0.73%)
May 17, 2013	16.00	16.44	15.86	16.33	0	+0.31(+1.94%)
May 16, 2013	16.32	16.41	15.95	16.02	1,580,695	-0.32(-1.93%)
May 15, 2013	16.51	16.63	16.08	16.34	2,986,111	-0.06(-0.34%)
May 13, 2013	16.60	16.60	16.13	16.39	3,495,353	-0.05(-0.30%)
May 10, 2013	15.97	16.53	15.87	16.44	0	+0.45(+2.81%)
May 09, 2013	16.13	16.20	15.78	15.99	0	-0.23(-1.42%)
May 08, 2013	15.86	16.68	15.82	16.22	0	+0.47(+2.98%)
May 07, 2013	15.69	15.89	15.51	15.75	0	+0.14(+0.90%)
May 06, 2013	15.79	15.83	15.57	15.61	0	-0.07(-0.45%)
May 03, 2013	15.48	15.96	15.30	15.68	0	+0.38(+2.48%)
May 02, 2013	15.16	15.37	15.02	15.30	0	+0.19(+1.26%)
May 01, 2013	15.16	15.30	14.87	15.11	2,150,268	-0.15(-0.98%)
Apr 30, 2013	15.39	15.42	15.00	15.26	0	-0.20(-1.29%)
Apr 29, 2013	15.63	15.75	15.41	15.46	551,957	-0.14(-0.90%)
Apr 26, 2013	15.42	15.76	15.42	15.60	648,429	+0.09(+0.58%)
Apr 25, 2013	15.89	15.99	15.45	15.51	1,015,476	-0.35(-2.21%)
Apr 24, 2013	15.38	15.88	15.33	15.86	2,293,675	+0.54(+3.52%)
Apr 23, 2013	15.14	15.34	14.90	15.32	962,162	+0.26(+1.73%)
Apr 22, 2013	14.99	15.18	14.68	15.06	1,178,828	+0.20(+1.35%)
Apr 19, 2013	14.32	14.96	14.25	14.86	1,852,020	+0.54(+3.77%)
Apr 18, 2013	14.53	14.53	14.08	14.32	1,458,132	-0.13(-0.90%)
Apr 17, 2013	14.74	14.75	14.25	14.45	1,906,734	-0.49(-3.28%)
Apr 16, 2013	15.19	15.30	14.87	14.94	1,188,908	-0.16(-1.06%)
Apr 15, 2013	15.57	15.60	14.70	15.10	2,233,662	-0.68(-4.31%)
Apr 12, 2013	15.58	15.79	15.40	15.78	974,513	+0.08(+0.51%)
Apr 11, 2013	15.88	15.93	15.65	15.70	691,053	-0.17(-1.07%)
Apr 10, 2013	15.65	15.95	15.59	15.87	1,457,468	+0.27(+1.73%)
Apr 09, 2013	15.53	15.71	15.45	15.60	647,314	+0.06(+0.39%)
Apr 08, 2013	15.48	15.57	15.31	15.54	799,351	+0.12(+0.78%)
Apr 05, 2013	15.31	15.42	15.07	15.42	701,563	-0.02(-0.13%)
Apr 04, 2013	15.40	15.50	15.13	15.44	693,745	+0.08(+0.52%)
Apr 03, 2013	15.60	15.73	15.09	15.36	1,023,519	-0.24(-1.54%)
Apr 02, 2013	15.96	15.98	15.28	15.60	1,470,256	-0.29(-1.83%)
Apr 01, 2013	16.00	16.12	15.78	15.89	956,442	-0.26(-1.61%)
Mar 28, 2013	16.04	16.16	15.76	16.15	1,036,179	+0.09(+0.56%)
Mar 27, 2013	15.90	16.14	15.86	16.06	667,640	+0.04(+0.25%)
Mar 26, 2013	16.01	16.10	15.87	16.02	1,261,336	+0.15(+0.95%)
Mar 25, 2013	15.57	16.03	15.57	15.87	1,273,408	+0.37(+2.39%)
Mar 22, 2013	15.61	15.75	15.38	15.50	834,768	-0.09(-0.58%)
Mar 21, 2013	15.59	15.97	15.55	15.59	1,002,436	-0.07(-0.45%)
Mar 20, 2013	15.29	15.80	15.25	15.66	1,133,210	+0.43(+2.82%)
Mar 19, 2013	15.52	15.59	15.05	15.23	1,249,334	-0.25(-1.61%)
Mar 18, 2013	15.38	15.63	15.22	15.48	610,071	-0.20(-1.28%)
Mar 15, 2013	15.96	15.96	15.55	15.68	1,572,247	-0.25(-1.57%)
Mar 14, 2013	15.56	16.05	15.53	15.93	1,886,780	+0.35(+2.25%)
Mar 13, 2013	15.59	15.76	15.44	15.58	1,084,632	+0.04(+0.26%)
Mar 12, 2013	15.50	15.64	15.40	15.54	887,784	-0.04(-0.26%)
Mar 11, 2013	15.36	15.63	15.23	15.58	766,039	+0.16(+1.04%)
Mar 08, 2013	15.49	15.53	15.26	15.42	1,124,010	+0.01(+0.06%)
Mar 07, 2013	15.36	15.51	15.27	15.41	1,036,189	-0.02(-0.13%)
Mar 06, 2013	15.26	15.65	15.13	15.43	2,625,756	+0.43(+2.87%)
Mar 05, 2013	15.07	15.25	14.96	15.00	936,005	+0.01(+0.07%)
Mar 04, 2013	14.72	15.07	14.71	14.99	2,011,625	+0.27(+1.83%)

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.