Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	20.68	20.98	20.47	20.65	377,823	-0.22(-1.04%)
May 30, 2013	20.66	20.89	20.48	20.86	371,933	+0.22(+1.05%)
May 29, 2013	20.40	20.78	20.38	20.65	229,049	+0.06(+0.27%)
May 28, 2013	20.57	20.81	20.44	20.59	213,480	+0.22(+1.07%)
May 24, 2013	20.07	20.60	19.84	20.37	0	+0.15(+0.74%)
May 23, 2013	20.03	20.41	19.99	20.22	0	-0.04(-0.18%)
May 22, 2013	20.35	20.58	20.14	20.26	0	-0.11(-0.55%)
May 21, 2013	20.40	20.55	20.32	20.37	0	-0.07(-0.36%)
May 20, 2013	20.39	20.57	20.25	20.45	0	+0.01(+0.03%)
May 17, 2013	20.20	20.45	20.15	20.44	0	+0.25(+1.26%)
May 16, 2013	19.75	20.34	19.75	20.19	325,906	+0.47(+2.36%)
May 15, 2013	19.78	19.84	19.57	19.72	0	+0.17(+0.89%)
May 13, 2013	19.47	19.81	19.39	19.55	0	-0.01(-0.03%)
May 10, 2013	19.28	19.67	19.24	19.55	0	+0.35(+1.84%)
May 09, 2013	19.30	19.30	19.03	19.20	0	-0.02(-0.10%)
May 08, 2013	18.98	19.22	18.86	19.22	0	+0.23(+1.21%)
May 07, 2013	18.59	19.00	18.59	18.99	0	+0.38(+2.05%)
May 06, 2013	18.50	18.78	18.42	18.61	0	+0.05(+0.25%)
May 03, 2013	18.36	18.66	18.18	18.56	0	+0.38(+2.08%)
May 02, 2013	18.07	18.23	17.95	18.18	0	+0.26(+1.45%)
May 01, 2013	18.34	18.41	17.92	17.92	736,077	-0.56(-3.02%)
Apr 30, 2013	18.23	18.66	18.13	18.48	0	+0.29(+1.57%)
Apr 29, 2013	17.91	18.30	17.57	18.19	679,754	+0.32(+1.77%)
Apr 26, 2013	17.99	17.98	17.60	17.88	1,498,823	+0.28(+1.59%)
Apr 25, 2013	17.53	17.79	17.53	17.60	832,799	+0.17(+1.00%)
Apr 24, 2013	17.23	17.44	17.12	17.43	356,566	+0.07(+0.43%)
Apr 23, 2013	17.14	17.44	17.05	17.35	901,008	+0.39(+2.30%)
Apr 22, 2013	16.93	17.08	16.66	16.96	706,096	+0.05(+0.29%)
Apr 19, 2013	16.64	17.08	16.64	16.91	864,623	-0.18(-1.05%)
Apr 18, 2013	17.24	17.33	16.88	17.09	1,577,246	-0.09(-0.54%)
Apr 17, 2013	17.45	17.75	17.04	17.18	963,506	-0.47(-2.67%)
Apr 16, 2013	18.95	19.39	17.40	17.66	4,330,077	-1.50(-7.84%)
Apr 15, 2013	19.73	20.05	19.00	19.16	555,969	-0.76(-3.80%)
Apr 12, 2013	20.20	20.26	19.70	19.91	844,813	-0.35(-1.71%)
Apr 11, 2013	20.40	20.47	20.14	20.26	537,518	-0.21(-1.03%)
Apr 10, 2013	20.19	20.63	19.88	20.47	889,769	+0.44(+2.20%)
Apr 09, 2013	20.20	20.27	20.01	20.03	473,355	-0.06(-0.28%)
Apr 08, 2013	19.70	20.18	19.59	20.09	738,982	+0.30(+1.54%)
Apr 05, 2013	19.70	20.01	19.55	19.78	940,947	-0.24(-1.21%)
Apr 04, 2013	20.09	20.09	19.83	20.02	456,686	+0.08(+0.40%)
Apr 03, 2013	20.01	20.19	19.86	19.94	552,095	-0.07(-0.37%)
Apr 02, 2013	20.47	20.53	20.00	20.02	473,350	-0.32(-1.59%)
Apr 01, 2013	20.75	20.78	20.16	20.34	356,601	-0.45(-2.15%)
Mar 28, 2013	20.86	20.86	20.56	20.79	373,231	-0.04(-0.21%)
Mar 27, 2013	20.32	20.94	20.20	20.83	411,870	+0.43(+2.10%)
Mar 26, 2013	20.64	20.82	20.40	20.40	310,053	-0.09(-0.45%)
Mar 25, 2013	20.74	20.96	20.44	20.50	570,609	-0.22(-1.05%)
Mar 22, 2013	20.81	20.99	20.71	20.71	371,872	-0.06(-0.30%)
Mar 21, 2013	21.18	21.33	20.65	20.78	470,865	-0.61(-2.87%)
Mar 20, 2013	21.14	21.52	21.12	21.39	390,010	+0.34(+1.59%)
Mar 19, 2013	21.47	21.70	20.81	21.05	507,277	-0.39(-1.82%)
Mar 18, 2013	21.28	21.59	21.25	21.45	386,467	-0.10(-0.48%)
Mar 15, 2013	21.56	21.66	21.30	21.55	641,890	+0.03(+0.13%)
Mar 14, 2013	21.36	21.58	21.36	21.52	497,036	+0.22(+1.02%)
Mar 13, 2013	21.40	21.51	21.25	21.30	374,675	-0.16(-0.72%)
Mar 12, 2013	21.18	21.56	21.18	21.46	423,988	+0.18(+0.85%)
Mar 11, 2013	21.59	21.59	21.02	21.28	529,274	-0.30(-1.39%)
Mar 08, 2013	21.64	21.71	21.34	21.58	507,415	+0.14(+0.64%)
Mar 07, 2013	21.33	21.63	21.10	21.44	759,866	+0.22(+1.02%)
Mar 06, 2013	21.08	21.36	20.97	21.22	377,109	+0.24(+1.15%)
Mar 05, 2013	21.08	21.34	20.91	20.98	495,448	+0.06(+0.27%)
Mar 04, 2013	20.92	21.10	20.63	20.92	445,063	-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.