Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	21.32	21.52	21.12	21.13	792,976	-0.30(-1.41%)
May 30, 2013	21.50	21.61	21.41	21.44	1,069,656	+0.00(+0.00%)
May 29, 2013	21.31	21.63	21.14	21.44	785,766	+0.02(+0.09%)
May 28, 2013	21.59	21.71	21.36	21.42	1,090,325	+0.22(+1.06%)
May 24, 2013	20.94	21.20	20.76	21.19	1,238,129	+0.15(+0.70%)
May 23, 2013	20.47	21.06	20.44	21.04	1,216,877	+0.36(+1.75%)
May 22, 2013	21.14	21.19	20.67	20.68	1,661,095	-0.47(-2.22%)
May 21, 2013	21.31	21.44	21.15	21.15	1,573,153	-0.09(-0.41%)
May 20, 2013	21.36	21.51	21.19	21.24	2,127,466	-0.21(-0.96%)
May 17, 2013	21.38	21.72	21.25	21.45	1,287,315	+0.27(+1.29%)
May 16, 2013	21.42	21.60	21.10	21.17	969,025	-0.14(-0.64%)
May 15, 2013	20.83	21.33	20.79	21.31	1,078,427	+0.69(+3.37%)
May 13, 2013	20.69	20.77	20.52	20.61	1,208,922	-0.02(-0.09%)
May 10, 2013	20.54	20.64	20.48	20.63	2,202,798	+0.13(+0.62%)
May 09, 2013	20.36	20.83	20.36	20.51	2,201,747	+0.17(+0.82%)
May 08, 2013	20.35	20.43	20.19	20.34	1,354,948	-0.02(-0.10%)
May 07, 2013	20.38	20.43	20.19	20.36	1,300,528	+0.07(+0.34%)
May 06, 2013	20.01	20.42	20.00	20.29	1,452,226	+0.24(+1.22%)
May 03, 2013	20.14	20.06	19.90	20.05	1,789,428	+0.15(+0.74%)
May 02, 2013	19.75	20.13	19.56	19.90	3,432,271	+0.60(+3.09%)
May 01, 2013	19.42	19.57	19.22	19.30	1,695,778	-0.24(-1.25%)
Apr 30, 2013	19.82	19.83	19.52	19.55	1,889,229	-0.16(-0.79%)
Apr 29, 2013	19.55	19.95	19.46	19.70	2,415,034	+0.37(+1.92%)
Apr 26, 2013	19.55	19.61	19.23	19.33	1,528,086	-0.22(-1.15%)
Apr 25, 2013	19.37	19.82	19.22	19.56	5,111,305	+0.29(+1.52%)
Apr 24, 2013	19.08	19.41	19.00	19.26	754,705	+0.30(+1.60%)
Apr 23, 2013	18.89	19.08	18.82	18.96	868,165	+0.17(+0.88%)
Apr 22, 2013	18.74	18.80	18.39	18.80	948,649	+0.15(+0.79%)
Apr 19, 2013	18.47	18.75	18.38	18.65	806,099	+0.23(+1.27%)
Apr 18, 2013	18.70	18.73	18.33	18.41	956,539	-0.25(-1.36%)
Apr 17, 2013	18.95	18.98	18.63	18.67	1,639,723	-0.54(-2.80%)
Apr 16, 2013	18.85	19.22	18.80	19.21	1,822,890	+0.56(+2.99%)
Apr 15, 2013	19.51	19.57	18.63	18.65	2,462,362	-1.00(-5.08%)
Apr 12, 2013	19.31	19.71	19.30	19.65	2,370,190	+0.29(+1.52%)
Apr 11, 2013	19.09	19.47	19.07	19.35	1,489,376	+0.42(+2.22%)
Apr 10, 2013	18.83	19.03	18.79	18.93	935,048	+0.19(+0.99%)
Apr 09, 2013	18.49	18.86	18.47	18.75	1,581,630	+0.34(+1.86%)
Apr 08, 2013	18.29	18.41	18.18	18.40	1,421,787	+0.12(+0.64%)
Apr 05, 2013	17.96	18.33	17.87	18.29	1,277,574	+0.07(+0.38%)
Apr 04, 2013	18.09	18.24	17.97	18.22	739,073	+0.18(+0.98%)
Apr 03, 2013	18.40	18.58	18.03	18.04	1,260,388	-0.29(-1.60%)
Apr 02, 2013	18.50	18.58	18.27	18.34	1,457,921	-0.02(-0.11%)
Apr 01, 2013	18.54	18.57	18.21	18.36	1,447,889	-0.22(-1.16%)
Mar 28, 2013	18.28	18.61	18.12	18.57	1,019,026	+0.32(+1.77%)
Mar 27, 2013	18.15	18.31	17.95	18.25	658,945	+0.02(+0.11%)
Mar 26, 2013	17.96	18.27	17.86	18.23	1,190,763	+0.38(+2.14%)
Mar 25, 2013	17.98	18.12	17.70	17.85	848,131	-0.04(-0.22%)
Mar 22, 2013	18.27	18.34	17.85	17.89	1,024,069	-0.26(-1.46%)
Mar 21, 2013	18.39	18.57	18.04	18.15	1,329,944	-0.34(-1.85%)
Mar 20, 2013	18.58	18.72	18.41	18.49	924,020	+0.02(+0.11%)
Mar 19, 2013	18.53	18.71	18.24	18.47	1,367,141	+0.09(+0.48%)
Mar 18, 2013	18.38	18.57	18.34	18.38	1,518,313	-0.20(-1.05%)
Mar 15, 2013	18.05	18.66	18.02	18.58	2,064,304	+0.26(+1.44%)
Mar 14, 2013	18.17	18.33	18.16	18.32	765,295	+0.20(+1.08%)
Mar 13, 2013	18.01	18.17	17.95	18.12	1,214,301	+0.09(+0.49%)
Mar 12, 2013	17.99	18.20	17.86	18.03	876,232	+0.02(+0.11%)
Mar 11, 2013	17.76	18.01	17.65	18.01	2,356,140	+0.21(+1.15%)
Mar 08, 2013	17.60	17.84	17.53	17.81	1,855,903	+0.32(+1.85%)
Mar 07, 2013	17.45	17.54	17.38	17.48	1,941,155	+0.08(+0.45%)
Mar 06, 2013	17.35	17.49	17.29	17.41	1,573,536	+0.06(+0.34%)
Mar 05, 2013	17.07	17.39	17.07	17.35	2,519,385	+0.40(+2.37%)
Mar 04, 2013	16.87	16.99	16.66	16.95	2,081,581	+0.01(+0.06%)

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.