Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	21.53	22.47	21.53	22.19	284,425	+0.56(+2.59%)
May 30, 2013	22.04	22.49	21.24	21.63	0	-0.41(-1.87%)
May 29, 2013	22.57	23.10	21.92	22.04	644,150	-0.58(-2.58%)
May 28, 2013	22.15	22.90	21.93	22.63	719,187	+0.80(+3.67%)
May 24, 2013	23.11	23.11	21.18	21.83	0	-1.45(-6.22%)
May 23, 2013	24.16	24.16	21.75	23.27	0	-1.33(-5.39%)
May 22, 2013	25.73	25.73	23.66	24.60	0	-1.00(-3.92%)
May 21, 2013	25.05	25.72	24.84	25.60	0	+0.82(+3.29%)
May 20, 2013	25.06	25.75	24.75	24.79	0	-0.24(-0.97%)
May 17, 2013	24.56	25.11	24.29	25.03	0	+0.67(+2.76%)
May 16, 2013	24.00	24.51	23.78	24.36	214,835	+0.37(+1.55%)
May 15, 2013	23.82	24.32	23.47	23.99	0	-0.24(-0.98%)
May 13, 2013	24.04	24.33	23.81	24.22	0	+0.24(+1.00%)
May 10, 2013	23.85	24.04	23.64	23.98	0	+0.23(+0.98%)
May 09, 2013	23.66	24.19	23.29	23.75	421,038	-0.11(-0.47%)
May 08, 2013	24.04	24.22	23.47	23.86	0	+0.15(+0.65%)
May 07, 2013	23.17	23.91	23.17	23.71	0	+0.62(+2.66%)
May 06, 2013	21.61	23.47	21.57	23.09	0	+1.51(+7.02%)
May 03, 2013	21.47	21.67	21.29	21.58	0	+0.29(+1.34%)
May 02, 2013	21.44	21.44	20.98	21.29	0	-0.09(-0.43%)
May 01, 2013	21.75	21.75	21.21	21.38	0	+0.05(+0.26%)
Apr 30, 2013	20.85	21.39	20.77	21.33	0	+0.45(+2.15%)
Apr 29, 2013	21.27	21.47	20.19	20.88	648,706	+0.02(+0.10%)
Apr 26, 2013	21.40	21.38	20.54	20.86	533,338	-0.52(-2.45%)
Apr 25, 2013	21.47	21.75	21.28	21.38	0	+0.15(+0.73%)
Apr 24, 2013	21.14	21.47	20.77	21.23	0	+0.53(+2.57%)
Apr 23, 2013	20.86	20.89	20.63	20.70	627,730	+0.38(+1.85%)
Apr 22, 2013	20.16	20.48	19.86	20.32	442,276	+0.26(+1.30%)
Apr 19, 2013	20.11	20.32	19.47	20.06	611,320	+0.05(+0.26%)
Apr 18, 2013	19.74	20.25	19.66	20.01	725,189	+0.36(+1.85%)
Apr 17, 2013	20.06	20.32	19.31	19.65	881,834	-0.37(-1.86%)
Apr 16, 2013	19.46	20.12	19.39	20.02	1,025,210	+0.88(+4.59%)
Apr 15, 2013	19.50	19.70	18.96	19.14	691,430	-0.12(-0.61%)
Apr 12, 2013	19.75	19.75	18.42	19.26	1,529,359	-0.39(-1.98%)
Apr 11, 2013	19.21	19.82	18.76	19.65	1,385,064	+0.77(+4.06%)
Apr 10, 2013	18.46	19.25	18.04	18.88	2,441,498	+0.92(+5.12%)
Apr 09, 2013	17.72	18.25	17.32	17.96	2,466,247	+0.41(+2.37%)
Apr 08, 2013	17.37	17.73	16.74	17.55	3,110,303	+1.65(+10.41%)
Apr 05, 2013	15.77	16.17	15.53	15.89	685,672	+0.06(+0.36%)
Apr 04, 2013	16.16	16.23	15.80	15.83	299,511	+0.02(+0.13%)
Apr 03, 2013	15.99	16.32	15.78	15.81	468,087	+0.03(+0.20%)
Apr 02, 2013	16.26	16.39	15.74	15.78	770,177	-0.31(-1.90%)
Apr 01, 2013	15.60	16.23	15.46	16.09	697,952	+0.49(+3.12%)
Mar 28, 2013	15.88	16.02	15.46	15.60	967,642	-0.35(-2.17%)
Mar 27, 2013	16.09	16.36	15.85	15.95	642,438	-0.22(-1.38%)
Mar 26, 2013	16.23	16.33	15.82	16.17	475,064	-0.02(-0.11%)
Mar 25, 2013	16.64	16.70	16.14	16.19	792,463	-0.25(-1.53%)
Mar 22, 2013	16.57	16.60	16.03	16.44	606,079	+0.10(+0.60%)
Mar 21, 2013	16.41	16.71	16.32	16.34	457,620	-0.19(-1.13%)
Mar 20, 2013	16.80	16.90	16.03	16.53	939,892	-0.18(-1.10%)
Mar 19, 2013	17.03	17.20	16.35	16.71	530,885	-0.34(-1.98%)
Mar 18, 2013	17.19	17.30	16.96	17.05	561,574	-0.32(-1.86%)
Mar 15, 2013	17.46	17.46	17.18	17.37	351,332	-0.07(-0.41%)
Mar 14, 2013	17.35	17.53	17.35	17.45	220,187	+0.11(+0.61%)
Mar 13, 2013	17.50	17.54	17.32	17.34	167,272	-0.19(-1.09%)
Mar 12, 2013	17.57	17.57	17.40	17.53	164,439	+0.01(+0.08%)
Mar 11, 2013	17.73	17.73	17.40	17.52	329,434	+0.11(+0.66%)
Mar 08, 2013	17.71	17.72	17.40	17.40	494,251	-0.07(-0.38%)
Mar 07, 2013	17.75	17.75	17.46	17.47	740,128	+0.01(+0.07%)
Mar 06, 2013	17.86	17.86	17.26	17.46	389,298	-0.18(-1.04%)
Mar 05, 2013	17.89	17.89	17.46	17.64	735,680	+0.07(+0.41%)
Mar 04, 2013	17.31	17.84	17.21	17.57	1,283,231	+0.38(+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.