Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	18.23	18.31	18.05	18.05	3,914,337	-0.26(-1.42%)
May 30, 2013	17.87	18.40	17.86	18.31	3,466,633	+0.51(+2.86%)
May 29, 2013	17.57	17.87	17.49	17.80	2,215,807	+0.27(+1.52%)
May 28, 2013	17.58	17.76	17.52	17.54	2,384,670	+0.05(+0.31%)
May 24, 2013	17.48	17.60	17.37	17.48	3,380,914	-0.16(-0.93%)
May 23, 2013	17.35	17.65	17.30	17.64	2,144,320	+0.06(+0.32%)
May 22, 2013	17.74	17.89	17.52	17.59	2,520,831	-0.10(-0.56%)
May 21, 2013	17.55	17.75	17.51	17.69	1,664,270	+0.15(+0.87%)
May 20, 2013	17.50	17.64	17.47	17.54	1,059,134	+0.04(+0.23%)
May 17, 2013	17.16	17.51	16.88	17.49	5,274,335	+0.38(+2.24%)
May 16, 2013	17.20	17.20	17.06	17.11	3,113,854	-0.06(-0.33%)
May 15, 2013	17.18	17.22	17.10	17.17	5,390,950	-0.13(-0.74%)
May 13, 2013	17.39	17.41	17.15	17.30	3,502,632	-0.06(-0.36%)
May 10, 2013	17.40	17.60	17.15	17.36	6,877,374	+0.54(+3.19%)
May 09, 2013	16.78	16.89	16.71	16.82	2,919,768	+0.03(+0.18%)
May 08, 2013	16.82	16.92	16.69	16.79	1,756,149	-0.02(-0.14%)
May 07, 2013	16.58	16.85	16.54	16.82	1,870,184	+0.32(+1.92%)
May 06, 2013	16.47	16.55	16.38	16.50	1,373,380	+0.06(+0.34%)
May 03, 2013	16.35	16.54	16.19	16.44	1,988,681	+0.26(+1.59%)
May 02, 2013	16.08	16.31	16.00	16.19	2,545,249	+0.14(+0.87%)
May 01, 2013	16.11	16.16	15.94	16.05	2,029,093	-0.09(-0.58%)
Apr 30, 2013	16.11	16.24	16.05	16.14	2,346,082	-0.02(-0.15%)
Apr 29, 2013	16.04	16.24	15.97	16.16	2,020,746	+0.25(+1.58%)
Apr 26, 2013	15.69	16.00	15.66	15.91	2,057,981	+0.18(+1.12%)
Apr 25, 2013	15.50	15.88	15.50	15.74	2,516,018	+0.25(+1.59%)
Apr 24, 2013	15.20	15.52	15.17	15.49	1,626,539	+0.30(+2.00%)
Apr 23, 2013	15.16	15.23	15.08	15.19	1,781,857	+0.08(+0.50%)
Apr 22, 2013	15.08	15.21	14.89	15.11	2,027,997	+0.05(+0.36%)
Apr 19, 2013	14.70	15.15	14.70	15.06	2,157,614	+0.37(+2.52%)
Apr 18, 2013	15.19	15.20	14.58	14.69	4,184,806	-0.46(-3.03%)
Apr 17, 2013	15.38	15.40	15.03	15.14	4,507,041	-0.36(-2.35%)
Apr 16, 2013	15.34	15.54	15.30	15.51	2,189,127	+0.32(+2.14%)
Apr 15, 2013	15.65	15.82	15.18	15.19	2,826,155	-0.65(-4.10%)
Apr 12, 2013	15.78	15.89	15.76	15.83	1,330,989	-0.04(-0.27%)
Apr 11, 2013	15.72	15.89	15.62	15.88	1,895,061	+0.20(+1.27%)
Apr 10, 2013	15.42	15.68	15.36	15.68	2,031,549	+0.36(+2.33%)
Apr 09, 2013	15.35	15.40	15.26	15.32	3,120,027	+0.05(+0.32%)
Apr 08, 2013	15.27	15.38	15.19	15.27	2,489,109	-0.02(-0.14%)
Apr 05, 2013	15.36	15.42	15.20	15.30	4,210,227	-0.37(-2.35%)
Apr 04, 2013	15.45	15.68	15.45	15.66	2,467,032	+0.19(+1.21%)
Apr 03, 2013	15.74	15.77	15.36	15.47	3,561,870	-0.28(-1.75%)
Apr 02, 2013	15.92	15.95	15.73	15.75	1,495,680	-0.07(-0.46%)
Apr 01, 2013	15.76	15.97	15.76	15.82	3,683,625	+0.08(+0.49%)
Mar 28, 2013	15.57	15.77	15.52	15.75	2,342,477	+0.15(+0.96%)
Mar 27, 2013	15.46	15.66	15.37	15.60	2,093,299	+0.08(+0.52%)
Mar 26, 2013	15.21	15.52	15.19	15.52	2,833,600	+0.40(+2.64%)
Mar 25, 2013	15.30	15.31	14.98	15.12	1,983,335	-0.02(-0.16%)
Mar 22, 2013	15.22	15.28	15.07	15.14	1,162,992	-0.07(-0.46%)
Mar 21, 2013	15.42	15.46	15.20	15.21	2,279,851	-0.23(-1.49%)
Mar 20, 2013	15.31	15.58	15.30	15.44	2,771,208	+0.20(+1.34%)
Mar 19, 2013	15.05	15.28	15.02	15.24	3,753,521	+0.23(+1.54%)
Mar 18, 2013	15.02	15.13	14.83	15.01	2,473,690	-0.16(-1.08%)
Mar 15, 2013	15.23	15.26	15.17	15.17	1,302,157	-0.06(-0.39%)
Mar 14, 2013	15.12	15.26	15.04	15.23	1,551,566	+0.15(+0.98%)
Mar 13, 2013	15.11	15.16	15.02	15.08	1,471,590	-0.03(-0.18%)
Mar 12, 2013	15.08	15.17	15.02	15.11	1,560,159	+0.01(+0.04%)
Mar 11, 2013	14.96	15.19	14.92	15.10	1,816,815	+0.22(+1.46%)
Mar 08, 2013	14.78	14.90	14.68	14.89	2,161,895	+0.20(+1.39%)
Mar 07, 2013	14.64	14.70	14.60	14.68	2,696,840	+0.07(+0.45%)
Mar 06, 2013	14.69	14.70	14.51	14.61	3,393,830	-0.01(-0.05%)
Mar 05, 2013	14.78	14.78	14.60	14.62	2,946,777	-0.05(-0.31%)
Mar 04, 2013	14.74	14.78	14.53	14.67	3,421,152	-0.05(-0.34%)

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.