Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	16.12	16.48	16.04	16.35	4,491,250	+0.17(+1.06%)
May 30, 2013	15.43	16.28	15.35	16.18	4,845,862	+1.07(+7.10%)
May 29, 2013	14.75	15.15	14.67	15.10	2,683,336	+0.43(+2.90%)
May 28, 2013	14.69	15.06	14.57	14.68	3,379,163	+0.00(+0.00%)
May 24, 2013	14.82	15.11	14.62	14.68	3,277,482	-0.34(-2.27%)
May 23, 2013	15.09	15.25	14.89	15.02	3,177,394	+0.13(+0.84%)
May 22, 2013	15.01	15.31	14.69	14.89	4,372,164	+0.18(+1.22%)
May 21, 2013	14.88	15.03	14.69	14.71	3,978,754	-0.65(-4.21%)
May 20, 2013	14.89	15.42	14.59	15.36	8,676,540	-0.02(-0.12%)
May 17, 2013	15.50	15.69	15.30	15.38	12,462,558	-0.39(-2.45%)
May 16, 2013	15.55	16.07	15.44	15.77	3,557,557	-0.13(-0.85%)
May 15, 2013	16.07	16.12	15.84	15.90	4,637,044	-0.69(-4.17%)
May 13, 2013	16.90	16.97	16.53	16.59	1,946,432	-0.46(-2.69%)
May 10, 2013	16.45	17.05	16.36	17.05	2,320,708	+0.24(+1.44%)
May 09, 2013	17.05	17.47	16.73	16.81	2,025,580	-0.49(-2.81%)
May 08, 2013	16.80	17.29	16.63	17.29	2,826,986	+0.78(+4.73%)
May 07, 2013	16.88	16.96	16.44	16.51	3,757,941	-0.61(-3.57%)
May 06, 2013	17.10	17.19	16.89	17.12	1,043,177	+0.20(+1.17%)
May 03, 2013	16.65	17.08	16.76	16.92	8,395,507	-0.15(-0.89%)
May 02, 2013	17.18	17.40	16.90	17.08	3,197,375	-0.10(-0.58%)
May 01, 2013	17.01	17.36	16.79	17.18	3,095,075	-0.34(-1.95%)
Apr 30, 2013	16.95	17.52	16.57	17.52	1,991,635	+0.50(+2.96%)
Apr 29, 2013	16.92	17.10	16.76	17.01	1,541,612	+0.41(+2.49%)
Apr 26, 2013	17.20	17.30	16.47	16.60	2,402,312	-0.70(-4.05%)
Apr 25, 2013	17.75	17.76	17.21	17.30	2,580,570	-0.08(-0.47%)
Apr 24, 2013	16.65	17.51	16.56	17.38	3,242,529	+0.97(+5.91%)
Apr 23, 2013	16.46	16.66	16.20	16.41	1,888,938	-0.30(-1.77%)
Apr 22, 2013	16.99	17.01	16.34	16.71	2,081,286	-0.01(-0.05%)
Apr 19, 2013	16.52	16.99	16.23	16.72	3,642,203	+0.58(+3.62%)
Apr 18, 2013	15.98	16.29	15.69	16.13	5,524,077	+0.36(+2.28%)
Apr 17, 2013	16.76	16.91	15.68	15.77	5,157,749	-0.84(-5.03%)
Apr 16, 2013	17.63	17.71	16.39	16.61	6,967,406	+0.17(+1.04%)
Apr 15, 2013	17.43	17.68	16.41	16.44	9,847,673	-1.90(-10.38%)
Apr 12, 2013	19.38	19.54	18.32	18.34	6,192,094	-1.06(-5.46%)
Apr 11, 2013	19.75	20.00	19.36	19.40	1,904,079	-0.68(-3.40%)
Apr 10, 2013	20.51	20.54	20.06	20.09	1,621,945	-0.60(-2.91%)
Apr 09, 2013	19.91	20.79	19.75	20.69	4,079,718	+1.01(+5.11%)
Apr 08, 2013	19.74	19.95	19.48	19.68	2,186,541	+0.05(+0.27%)
Apr 05, 2013	19.88	20.04	19.50	19.63	2,996,840	-0.44(-2.19%)
Apr 04, 2013	19.37	20.21	19.32	20.07	2,707,221	+0.67(+3.47%)
Apr 03, 2013	20.03	20.28	19.26	19.39	3,124,643	-0.81(-4.00%)
Apr 02, 2013	20.81	20.81	20.16	20.20	1,448,980	-0.72(-3.44%)
Apr 01, 2013	21.16	21.16	20.72	20.92	1,286,996	-0.23(-1.10%)
Mar 28, 2013	21.10	21.19	20.97	21.16	1,136,960	+0.03(+0.13%)
Mar 27, 2013	20.96	21.25	20.94	21.13	2,509,996	-0.19(-0.89%)
Mar 26, 2013	21.45	21.49	21.07	21.32	1,725,343	+0.01(+0.04%)
Mar 25, 2013	21.31	21.51	21.06	21.31	1,575,304	-0.17(-0.79%)
Mar 22, 2013	21.81	21.83	21.38	21.48	1,363,476	-0.48(-2.21%)
Mar 21, 2013	21.68	22.10	21.60	21.96	1,712,119	+0.43(+2.00%)
Mar 20, 2013	21.58	21.67	21.35	21.53	1,978,335	-0.22(-1.03%)
Mar 19, 2013	21.78	21.92	21.58	21.76	2,279,235	-0.29(-1.30%)
Mar 18, 2013	22.25	22.38	21.96	22.04	2,074,424	-0.04(-0.16%)
Mar 15, 2013	22.10	22.34	21.97	22.08	2,806,063	-0.19(-0.85%)
Mar 14, 2013	21.99	22.46	21.91	22.27	1,754,255	+0.18(+0.81%)
Mar 13, 2013	22.75	22.82	22.04	22.09	2,143,619	-0.62(-2.74%)
Mar 12, 2013	22.41	22.83	22.33	22.71	1,924,941	+0.50(+2.26%)
Mar 11, 2013	22.25	22.33	22.01	22.21	1,895,049	+0.16(+0.73%)
Mar 08, 2013	21.78	22.54	21.54	22.05	3,837,736	+0.40(+1.86%)
Mar 07, 2013	22.04	22.18	21.55	21.65	2,380,792	-0.25(-1.15%)
Mar 06, 2013	21.10	22.00	20.69	21.90	3,476,184	+0.88(+4.18%)
Mar 05, 2013	21.24	21.40	20.96	21.02	1,429,811	+0.04(+0.17%)
Mar 04, 2013	21.60	21.63	20.91	20.98	1,692,872	-0.57(-2.66%)

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.