Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	17.42	17.45	17.08	17.09	861,321	-0.32(-1.85%)
May 30, 2013	16.82	17.42	16.79	17.42	1,969,012	+0.67(+3.97%)
May 29, 2013	17.24	17.25	16.18	16.75	3,884,591	-0.62(-3.54%)
May 28, 2013	17.94	18.18	17.12	17.37	1,617,038	-0.39(-2.18%)
May 24, 2013	17.56	17.84	17.38	17.75	748,404	+0.12(+0.69%)
May 23, 2013	17.60	17.65	17.42	17.63	1,569,233	-0.06(-0.32%)
May 22, 2013	18.09	18.30	17.56	17.69	1,432,417	-0.40(-2.22%)
May 21, 2013	18.29	18.35	17.92	18.09	1,021,408	-0.22(-1.21%)
May 20, 2013	18.47	18.51	18.29	18.31	904,220	-0.18(-0.97%)
May 17, 2013	18.38	18.52	18.28	18.49	1,018,763	+0.24(+1.33%)
May 16, 2013	18.23	18.25	18.10	18.25	848,581	+0.04(+0.20%)
May 15, 2013	18.25	18.30	18.07	18.21	980,421	-0.14(-0.78%)
May 13, 2013	19.00	19.07	18.25	18.35	1,377,452	-0.67(-3.54%)
May 10, 2013	19.10	19.32	18.98	19.03	538,473	-0.04(-0.23%)
May 09, 2013	19.23	19.31	18.93	19.07	819,927	-0.14(-0.75%)
May 08, 2013	19.26	19.42	19.18	19.21	740,325	-0.04(-0.19%)
May 07, 2013	18.81	19.25	18.76	19.25	849,786	+0.51(+2.71%)
May 06, 2013	18.68	18.88	18.56	18.74	594,894	+0.21(+1.12%)
May 03, 2013	18.76	18.78	18.51	18.53	679,565	-0.04(-0.19%)
May 02, 2013	18.76	18.79	18.37	18.57	1,037,582	-0.13(-0.69%)
May 01, 2013	19.09	19.17	18.70	18.70	1,354,984	-0.47(-2.43%)
Apr 30, 2013	19.14	19.22	18.86	19.16	1,090,957	+0.01(+0.04%)
Apr 29, 2013	19.07	19.29	18.90	19.16	816,673	+0.08(+0.41%)
Apr 26, 2013	18.83	19.12	18.79	19.08	1,346,073	+0.21(+1.14%)
Apr 25, 2013	18.71	18.88	18.08	18.86	955,299	+0.03(+0.15%)
Apr 24, 2013	18.54	18.83	18.51	18.83	847,004	+0.29(+1.58%)
Apr 23, 2013	18.43	18.61	18.35	18.54	720,847	+0.24(+1.33%)
Apr 22, 2013	18.50	18.50	18.10	18.30	465,824	-0.21(-1.12%)
Apr 19, 2013	18.29	18.52	18.23	18.51	621,360	+0.24(+1.29%)
Apr 18, 2013	18.35	18.45	18.16	18.27	957,246	-0.06(-0.35%)
Apr 17, 2013	18.54	18.60	18.18	18.33	778,645	-0.31(-1.65%)
Apr 16, 2013	18.67	18.70	18.44	18.64	684,190	+0.19(+1.01%)
Apr 15, 2013	19.10	19.17	18.42	18.45	1,166,433	-0.73(-3.81%)
Apr 12, 2013	19.55	19.57	19.14	19.19	713,423	-0.39(-1.98%)
Apr 11, 2013	19.02	19.61	19.02	19.57	1,070,080	+0.55(+2.90%)
Apr 10, 2013	18.85	19.02	18.79	19.02	999,045	+0.17(+0.91%)
Apr 09, 2013	18.97	19.06	18.79	18.85	685,180	-0.08(-0.42%)
Apr 08, 2013	18.93	19.07	18.76	18.93	1,118,697	+0.03(+0.15%)
Apr 05, 2013	18.03	18.91	18.01	18.90	1,521,621	+0.63(+3.45%)
Apr 04, 2013	18.10	18.28	17.86	18.27	915,233	+0.19(+1.03%)
Apr 03, 2013	18.42	18.42	18.02	18.08	1,446,888	-0.29(-1.56%)
Apr 02, 2013	18.26	18.48	18.15	18.37	1,328,003	+0.19(+1.06%)
Apr 01, 2013	18.24	18.33	17.99	18.18	1,311,599	-0.13(-0.70%)
Mar 28, 2013	17.93	18.41	17.70	18.30	1,868,972	+0.42(+2.36%)
Mar 27, 2013	17.30	17.92	17.29	17.88	1,267,624	+0.51(+2.93%)
Mar 26, 2013	17.27	17.43	17.21	17.37	756,402	+0.14(+0.79%)
Mar 25, 2013	17.50	17.54	17.19	17.24	997,442	-0.23(-1.31%)
Mar 22, 2013	17.56	17.62	17.40	17.47	851,310	-0.06(-0.33%)
Mar 21, 2013	17.73	17.84	17.50	17.52	953,286	-0.29(-1.65%)
Mar 20, 2013	17.72	17.83	17.63	17.82	975,265	+0.16(+0.93%)
Mar 19, 2013	17.78	17.81	17.55	17.65	912,717	-0.14(-0.80%)
Mar 18, 2013	17.87	18.07	17.66	17.80	1,197,653	-0.27(-1.51%)
Mar 15, 2013	17.93	18.17	17.93	18.07	1,574,845	+0.09(+0.52%)
Mar 14, 2013	17.69	17.98	17.69	17.98	927,853	+0.33(+1.87%)
Mar 13, 2013	17.55	17.73	17.55	17.65	535,968	+0.09(+0.53%)
Mar 12, 2013	17.39	17.58	17.39	17.55	602,441	+0.15(+0.86%)
Mar 11, 2013	17.55	17.61	17.32	17.40	1,125,683	-0.20(-1.14%)
Mar 08, 2013	17.76	17.76	17.57	17.60	664,600	-0.04(-0.24%)
Mar 07, 2013	17.73	17.75	17.56	17.65	571,251	-0.09(-0.48%)
Mar 06, 2013	17.54	17.97	17.54	17.73	1,216,539	-0.01(-0.04%)
Mar 05, 2013	17.54	17.90	17.50	17.74	955,701	+0.29(+1.68%)
Mar 04, 2013	17.39	17.47	17.23	17.45	811,163	+0.00(+0.00%)

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.