Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	22.74	22.80	21.74	21.76	144,471	-1.45(-6.26%)
May 30, 2013	23.18	23.35	22.98	23.21	158,556	+0.95(+4.29%)
May 29, 2013	21.87	22.28	21.70	22.26	51,161	+0.66(+3.05%)
May 28, 2013	21.63	22.77	21.35	21.60	83,343	-0.16(-0.73%)
May 24, 2013	21.84	22.10	21.68	21.76	50,426	-0.42(-1.89%)
May 23, 2013	22.17	22.27	21.20	22.18	122,880	+1.20(+5.72%)
May 22, 2013	21.93	23.33	20.47	20.98	410,386	-0.39(-1.82%)
May 21, 2013	20.94	21.69	20.62	21.37	218,935	-1.09(-4.85%)
May 20, 2013	20.36	22.51	20.36	22.46	276,765	+1.97(+9.61%)
May 17, 2013	21.52	21.61	20.48	20.49	306,710	-1.45(-6.61%)
May 16, 2013	21.52	22.12	21.42	21.94	247,775	-0.31(-1.39%)
May 15, 2013	23.26	23.45	22.12	22.25	658,853	-1.97(-8.13%)
May 13, 2013	24.23	24.48	24.08	24.22	58,222	-0.61(-2.46%)
May 10, 2013	24.09	24.90	23.54	24.83	289,444	-0.72(-2.82%)
May 09, 2013	25.81	26.33	25.46	25.55	81,494	-0.90(-3.40%)
May 08, 2013	26.07	26.62	25.97	26.45	72,572	+1.11(+4.38%)
May 07, 2013	25.35	25.45	24.84	25.34	117,976	-0.97(-3.69%)
May 06, 2013	26.40	26.47	26.04	26.31	45,553	+0.00(+0.00%)
May 03, 2013	26.09	26.36	25.99	26.31	110,249	+0.16(+0.61%)
May 02, 2013	26.22	26.46	25.86	26.15	96,952	+0.37(+1.44%)
May 01, 2013	25.52	25.99	24.79	25.78	253,816	-0.95(-3.55%)
Apr 30, 2013	26.51	26.74	26.09	26.73	58,372	+0.30(+1.14%)
Apr 29, 2013	26.40	26.65	26.03	26.43	149,558	+0.69(+2.68%)
Apr 26, 2013	26.46	27.10	25.03	25.74	317,538	-0.39(-1.49%)
Apr 25, 2013	25.27	26.38	25.16	26.13	351,216	+1.74(+7.13%)
Apr 24, 2013	24.24	24.44	23.90	24.39	198,068	+0.79(+3.35%)
Apr 23, 2013	23.77	23.79	23.06	23.60	163,262	-0.55(-2.28%)
Apr 22, 2013	24.30	24.33	23.81	24.15	154,001	+1.18(+5.14%)
Apr 19, 2013	23.21	23.21	22.57	22.97	130,856	+0.60(+2.68%)
Apr 18, 2013	22.23	22.81	22.10	22.37	149,564	+0.75(+3.49%)
Apr 17, 2013	22.13	22.65	21.41	21.62	194,621	-0.05(-0.25%)
Apr 16, 2013	22.66	22.78	21.13	21.67	627,262	+0.71(+3.39%)
Apr 15, 2013	23.74	24.15	20.75	20.96	919,736	-7.56(-26.51%)
Apr 12, 2013	31.54	31.67	28.21	28.52	644,505	-4.59(-13.86%)
Apr 11, 2013	32.93	33.55	32.85	33.11	34,591	+0.14(+0.42%)
Apr 10, 2013	34.27	34.27	32.85	32.97	64,672	-1.73(-4.99%)
Apr 09, 2013	34.04	35.05	34.04	34.70	54,819	+0.79(+2.33%)
Apr 08, 2013	33.75	34.18	33.57	33.91	85,455	-0.43(-1.25%)
Apr 05, 2013	33.50	34.45	33.24	34.34	99,970	+1.64(+5.01%)
Apr 04, 2013	32.28	32.88	32.19	32.70	100,389	-0.33(-1.00%)
Apr 03, 2013	33.87	34.18	32.50	33.03	134,396	-1.14(-3.34%)
Apr 02, 2013	34.65	34.75	34.05	34.17	103,077	-1.59(-4.45%)
Apr 01, 2013	35.58	35.88	35.46	35.76	88,946	+0.17(+0.48%)
Mar 28, 2013	35.67	35.89	35.45	35.59	65,489	-0.66(-1.82%)
Mar 27, 2013	35.77	36.42	35.65	36.25	85,349	+0.40(+1.12%)
Mar 26, 2013	35.67	35.95	35.59	35.85	46,224	-0.32(-0.88%)
Mar 25, 2013	35.81	36.39	35.63	36.17	70,135	-0.27(-0.74%)
Mar 22, 2013	36.33	36.70	36.32	36.44	40,469	-0.51(-1.38%)
Mar 21, 2013	36.88	37.03	36.73	36.95	35,311	+0.64(+1.76%)
Mar 20, 2013	36.43	36.89	35.51	36.31	50,852	-0.50(-1.36%)
Mar 19, 2013	36.22	36.97	36.14	36.81	81,515	+0.51(+1.40%)
Mar 18, 2013	36.51	36.66	36.05	36.30	116,576	+0.98(+2.77%)
Mar 15, 2013	35.46	35.80	35.32	35.32	33,303	+0.16(+0.46%)
Mar 14, 2013	34.71	35.41	34.66	35.16	28,710	+0.00(+0.00%)
Mar 13, 2013	35.52	35.78	34.96	35.16	74,151	-0.34(-0.96%)
Mar 12, 2013	35.44	35.81	35.29	35.50	90,852	+0.81(+2.33%)
Mar 11, 2013	34.59	34.71	34.48	34.69	42,728	+0.17(+0.50%)
Mar 08, 2013	33.76	34.81	33.62	34.52	87,645	+0.02(+0.06%)
Mar 07, 2013	34.74	34.81	34.35	34.50	49,118	-0.37(-1.06%)
Mar 06, 2013	34.17	34.96	33.86	34.87	74,888	+0.53(+1.54%)
Mar 05, 2013	34.76	34.98	34.14	34.34	41,892	+0.12(+0.35%)
Mar 04, 2013	34.35	34.51	33.94	34.22	51,584	-0.16(-0.47%)

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.