Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	18.57	19.33	18.52	18.69	1,188,962	-0.05(-0.25%)
May 30, 2013	18.41	18.86	18.41	18.74	847,714	+0.35(+1.93%)
May 29, 2013	18.27	18.50	18.19	18.39	721,745	-0.07(-0.37%)
May 28, 2013	18.52	18.76	18.29	18.46	720,462	+0.27(+1.51%)
May 24, 2013	18.10	18.31	17.94	18.18	776,710	-0.31(-1.66%)
May 23, 2013	18.03	18.56	17.84	18.49	1,263,800	+0.13(+0.69%)
May 22, 2013	18.53	18.88	18.24	18.36	1,635,693	-0.19(-1.00%)
May 21, 2013	18.53	18.77	18.21	18.55	1,688,262	+0.57(+3.18%)
May 20, 2013	18.04	18.22	17.85	17.98	1,694,598	-0.12(-0.64%)
May 17, 2013	17.76	18.20	17.76	18.09	1,437,220	+0.48(+2.70%)
May 16, 2013	17.64	17.83	17.54	17.62	867,001	-0.07(-0.39%)
May 15, 2013	17.34	17.80	17.30	17.68	972,461	+0.50(+2.89%)
May 13, 2013	17.01	17.20	16.90	17.19	1,275,990	+0.15(+0.87%)
May 10, 2013	17.15	17.24	16.78	17.04	1,258,958	-0.12(-0.68%)
May 09, 2013	17.31	17.41	17.11	17.16	1,027,228	-0.15(-0.89%)
May 08, 2013	17.17	17.47	17.14	17.31	1,290,345	+0.12(+0.71%)
May 07, 2013	17.24	17.44	16.97	17.19	1,097,538	+0.03(+0.15%)
May 06, 2013	17.12	17.37	17.05	17.16	873,562	+0.07(+0.40%)
May 03, 2013	17.09	17.83	16.98	17.09	1,190,999	+0.26(+1.54%)
May 02, 2013	16.82	17.18	16.78	16.83	1,460,634	+0.11(+0.66%)
May 01, 2013	17.14	17.70	16.46	16.72	3,290,560	-1.51(-8.27%)
Apr 30, 2013	17.96	18.23	17.77	18.23	1,110,916	+0.21(+1.17%)
Apr 29, 2013	17.89	18.20	17.79	18.02	1,121,116	+0.19(+1.07%)
Apr 26, 2013	18.03	18.15	17.70	17.83	934,939	-0.32(-1.78%)
Apr 25, 2013	18.11	18.29	17.95	18.15	789,153	+0.10(+0.56%)
Apr 24, 2013	17.72	18.14	17.69	18.05	1,237,014	+0.42(+2.40%)
Apr 23, 2013	17.25	17.75	17.25	17.63	1,978,137	+0.68(+3.99%)
Apr 22, 2013	16.92	17.04	16.66	16.95	1,339,647	+0.01(+0.03%)
Apr 19, 2013	17.12	17.33	16.73	16.94	1,394,937	-0.06(-0.34%)
Apr 18, 2013	17.33	17.33	16.82	17.00	1,550,411	-0.21(-1.23%)
Apr 17, 2013	17.79	17.80	17.07	17.21	1,806,998	-0.81(-4.52%)
Apr 16, 2013	18.14	18.19	17.62	18.03	1,370,778	+0.20(+1.10%)
Apr 15, 2013	18.90	19.06	17.67	17.83	1,501,180	-1.28(-6.69%)
Apr 12, 2013	19.09	19.44	18.93	19.11	996,339	-0.15(-0.80%)
Apr 11, 2013	19.31	19.64	19.17	19.27	1,484,267	-0.14(-0.74%)
Apr 10, 2013	18.93	19.56	18.86	19.41	1,615,988	+0.52(+2.74%)
Apr 09, 2013	18.64	19.04	18.56	18.89	1,259,342	+0.24(+1.30%)
Apr 08, 2013	18.45	18.66	18.25	18.65	637,523	+0.25(+1.35%)
Apr 05, 2013	17.90	18.52	17.87	18.40	694,404	+0.14(+0.75%)
Apr 04, 2013	18.45	18.47	18.19	18.26	1,403,526	-0.12(-0.66%)
Apr 03, 2013	18.99	19.19	18.13	18.38	1,503,492	-0.71(-3.74%)
Apr 02, 2013	18.96	19.22	18.79	19.10	1,677,456	+0.24(+1.29%)
Apr 01, 2013	19.37	19.38	18.77	18.85	869,993	-0.51(-2.65%)
Mar 28, 2013	19.11	19.42	19.09	19.37	952,240	+0.30(+1.58%)
Mar 27, 2013	18.89	19.12	18.71	19.06	1,400,526	+0.04(+0.19%)
Mar 26, 2013	19.11	19.18	18.91	19.03	420,684	-0.06(-0.30%)
Mar 25, 2013	19.24	19.41	18.92	19.09	738,599	-0.10(-0.50%)
Mar 22, 2013	19.24	19.34	18.94	19.18	828,015	+0.20(+1.06%)
Mar 21, 2013	19.02	19.30	18.86	18.98	1,204,699	-0.23(-1.18%)
Mar 20, 2013	18.69	19.27	18.69	19.21	759,509	+0.64(+3.45%)
Mar 19, 2013	18.69	19.18	18.28	18.57	1,945,600	-0.06(-0.34%)
Mar 18, 2013	18.56	18.91	18.50	18.63	1,002,768	-0.31(-1.62%)
Mar 15, 2013	18.78	18.94	18.62	18.94	1,252,628	+0.09(+0.48%)
Mar 14, 2013	18.48	18.89	18.45	18.85	1,139,189	+0.41(+2.24%)
Mar 13, 2013	18.48	18.58	18.36	18.44	520,160	-0.07(-0.37%)
Mar 12, 2013	18.31	18.50	18.17	18.50	812,637	+0.18(+0.98%)
Mar 11, 2013	18.29	18.44	18.23	18.32	610,383	-0.03(-0.17%)
Mar 08, 2013	18.06	18.38	17.97	18.36	856,617	+0.49(+2.75%)
Mar 07, 2013	17.71	18.01	17.71	17.86	869,460	+0.21(+1.20%)
Mar 06, 2013	17.57	17.67	17.40	17.65	980,842	+0.14(+0.79%)
Mar 05, 2013	17.21	17.73	17.21	17.52	1,262,747	+0.42(+2.44%)
Mar 04, 2013	17.07	17.23	16.94	17.10	963,307	-0.01(-0.03%)

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.