Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	18.88	19.70	18.88	19.46	324,302	+0.49(+2.59%)
May 30, 2013	19.33	19.72	18.63	18.97	0	-0.36(-1.87%)
May 29, 2013	19.79	20.26	19.22	19.33	734,459	-0.51(-2.58%)
May 28, 2013	19.43	20.08	19.23	19.84	820,016	+0.70(+3.67%)
May 24, 2013	20.27	20.27	18.58	19.14	0	-1.27(-6.22%)
May 23, 2013	21.19	21.19	19.08	20.41	0	-1.16(-5.39%)
May 22, 2013	22.57	22.57	20.75	21.57	0	-0.88(-3.92%)
May 21, 2013	21.97	22.56	21.79	22.46	0	+0.72(+3.29%)
May 20, 2013	21.98	22.58	21.71	21.74	0	-0.21(-0.97%)
May 17, 2013	21.54	22.02	21.30	21.95	0	+0.59(+2.76%)
May 16, 2013	21.05	21.49	20.86	21.36	244,955	+0.33(+1.55%)
May 15, 2013	20.89	21.33	20.59	21.04	0	-0.21(-0.98%)
May 13, 2013	21.09	21.34	20.89	21.25	0	+0.21(+1.00%)
May 10, 2013	20.92	21.09	20.74	21.03	0	+0.20(+0.98%)
May 09, 2013	20.75	21.21	20.43	20.83	480,067	-0.10(-0.47%)
May 08, 2013	21.09	21.25	20.59	20.93	0	+0.14(+0.65%)
May 07, 2013	20.32	20.97	20.32	20.79	0	+0.54(+2.66%)
May 06, 2013	18.96	20.59	18.92	20.25	0	+1.33(+7.02%)
May 03, 2013	18.83	19.00	18.67	18.93	0	+0.25(+1.34%)
May 02, 2013	18.80	18.80	18.40	18.67	0	-0.08(-0.43%)
May 01, 2013	19.08	19.08	18.60	18.75	0	+0.05(+0.25%)
Apr 30, 2013	18.29	18.76	18.22	18.71	0	+0.39(+2.15%)
Apr 29, 2013	18.65	18.83	17.70	18.31	739,654	+0.02(+0.10%)
Apr 26, 2013	18.77	18.75	18.01	18.30	608,112	-0.46(-2.45%)
Apr 25, 2013	18.83	19.08	18.66	18.75	0	+0.14(+0.73%)
Apr 24, 2013	18.54	18.83	18.22	18.62	0	+0.47(+2.57%)
Apr 23, 2013	18.29	18.33	18.09	18.15	715,737	+0.33(+1.84%)
Apr 22, 2013	17.68	17.96	17.42	17.82	504,283	+0.23(+1.30%)
Apr 19, 2013	17.64	17.82	17.08	17.60	697,027	+0.05(+0.26%)
Apr 18, 2013	17.31	17.76	17.24	17.55	826,860	+0.32(+1.85%)
Apr 17, 2013	17.60	17.82	16.93	17.23	1,005,467	-0.33(-1.86%)
Apr 16, 2013	17.07	17.64	17.01	17.56	1,168,944	+0.77(+4.59%)
Apr 15, 2013	17.10	17.28	16.63	16.79	788,368	-0.10(-0.61%)
Apr 12, 2013	17.32	17.32	16.16	16.89	1,743,775	-0.34(-1.98%)
Apr 11, 2013	16.85	17.38	16.45	17.23	1,579,249	+0.67(+4.06%)
Apr 10, 2013	16.19	16.88	15.82	16.56	2,783,794	+0.81(+5.12%)
Apr 09, 2013	15.54	16.00	15.19	15.75	2,812,013	+0.36(+2.37%)
Apr 08, 2013	15.24	15.55	14.69	15.39	3,546,366	+1.45(+10.41%)
Apr 05, 2013	13.83	14.18	13.62	13.94	781,803	+0.05(+0.36%)
Apr 04, 2013	14.17	14.23	13.86	13.89	341,502	+0.02(+0.13%)
Apr 03, 2013	14.03	14.31	13.84	13.87	533,713	+0.03(+0.20%)
Apr 02, 2013	14.26	14.37	13.81	13.84	878,155	-0.27(-1.90%)
Apr 01, 2013	13.68	14.23	13.56	14.11	795,805	+0.43(+3.12%)
Mar 28, 2013	13.93	14.05	13.56	13.68	1,103,305	-0.30(-2.17%)
Mar 27, 2013	14.11	14.35	13.90	13.99	732,508	-0.20(-1.38%)
Mar 26, 2013	14.23	14.32	13.87	14.18	541,668	-0.02(-0.11%)
Mar 25, 2013	14.59	14.64	14.16	14.20	903,566	-0.22(-1.53%)
Mar 22, 2013	14.54	14.56	14.06	14.42	691,052	+0.09(+0.60%)
Mar 21, 2013	14.39	14.66	14.31	14.33	521,778	-0.16(-1.13%)
Mar 20, 2013	14.73	14.82	14.06	14.50	1,071,664	-0.16(-1.10%)
Mar 19, 2013	14.94	15.08	14.34	14.66	605,315	-0.30(-1.98%)
Mar 18, 2013	15.07	15.18	14.87	14.95	640,306	-0.28(-1.86%)
Mar 15, 2013	15.31	15.31	15.07	15.24	400,589	-0.06(-0.41%)
Mar 14, 2013	15.21	15.37	15.21	15.30	251,058	+0.09(+0.61%)
Mar 13, 2013	15.35	15.38	15.19	15.21	190,724	-0.17(-1.09%)
Mar 12, 2013	15.41	15.41	15.26	15.38	187,493	+0.01(+0.08%)
Mar 11, 2013	15.55	15.55	15.26	15.36	375,621	+0.10(+0.66%)
Mar 08, 2013	15.53	15.54	15.26	15.26	563,545	-0.06(-0.38%)
Mar 07, 2013	15.56	15.56	15.31	15.32	843,893	+0.01(+0.07%)
Mar 06, 2013	15.66	15.67	15.14	15.31	443,877	-0.16(-1.04%)
Mar 05, 2013	15.69	15.69	15.31	15.47	838,822	+0.06(+0.41%)
Mar 04, 2013	15.19	15.65	15.09	15.41	1,463,139	+0.33(+2.21%)

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.