Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	18.97	19.12	18.44	18.45	23,767,638	-0.58(-3.07%)
May 30, 2013	19.30	19.37	19.01	19.03	12,190,355	-0.22(-1.12%)
May 29, 2013	19.70	19.72	18.95	19.25	16,392,114	-0.48(-2.43%)
May 28, 2013	19.98	20.19	19.66	19.73	24,600,484	-0.11(-0.54%)
May 24, 2013	19.82	19.93	19.75	19.83	20,803,404	-0.09(-0.43%)
May 23, 2013	19.58	20.00	19.51	19.92	25,295,022	+0.22(+1.11%)
May 22, 2013	19.80	20.05	19.60	19.70	10,531,486	-0.11(-0.56%)
May 21, 2013	19.98	20.04	19.70	19.81	9,981,061	-0.21(-1.06%)
May 20, 2013	20.00	20.17	19.96	20.03	6,821,046	-0.02(-0.11%)
May 17, 2013	20.02	20.11	19.91	20.05	9,793,663	+0.12(+0.59%)
May 16, 2013	20.16	20.24	19.82	19.93	10,313,124	-0.21(-1.06%)
May 15, 2013	20.11	20.31	20.03	20.14	9,274,450	+0.09(+0.45%)
May 13, 2013	19.98	20.14	19.88	20.05	5,815,414	+0.03(+0.16%)
May 10, 2013	19.88	20.16	19.81	20.02	7,730,081	+0.20(+1.02%)
May 09, 2013	20.23	20.44	19.75	19.82	16,675,678	-0.03(-0.16%)
May 08, 2013	19.69	20.06	19.68	19.85	13,981,586	+0.13(+0.65%)
May 07, 2013	19.78	19.79	19.60	19.72	8,746,424	+0.01(+0.03%)
May 06, 2013	19.71	19.87	19.67	19.72	6,153,318	-0.05(-0.24%)
May 03, 2013	19.85	19.77	19.65	19.76	8,717,023	+0.05(+0.27%)
May 02, 2013	19.75	19.87	19.57	19.71	7,653,691	-0.08(-0.40%)
May 01, 2013	19.94	19.98	19.73	19.79	7,078,364	-0.20(-1.01%)
Apr 30, 2013	19.84	20.01	19.79	19.99	7,397,484	+0.06(+0.32%)
Apr 29, 2013	19.82	19.99	19.72	19.93	6,917,614	+0.16(+0.81%)
Apr 26, 2013	19.97	19.97	19.76	19.77	7,342,300	-0.20(-1.01%)
Apr 25, 2013	19.82	20.10	19.78	19.97	9,664,006	+0.23(+1.16%)
Apr 24, 2013	20.06	20.08	19.34	19.74	27,486,416	-0.42(-2.09%)
Apr 23, 2013	19.92	20.17	19.88	20.16	7,622,295	+0.29(+1.45%)
Apr 22, 2013	19.78	19.88	19.70	19.88	7,470,702	+0.10(+0.48%)
Apr 19, 2013	19.70	19.93	19.66	19.78	7,652,434	+0.17(+0.87%)
Apr 18, 2013	19.59	19.88	19.57	19.61	6,895,743	+0.05(+0.24%)
Apr 17, 2013	19.68	19.69	19.34	19.56	7,509,096	-0.21(-1.08%)
Apr 16, 2013	19.62	19.92	19.61	19.78	13,368,312	+0.25(+1.28%)
Apr 15, 2013	19.66	19.77	19.45	19.53	9,565,135	-0.28(-1.42%)
Apr 12, 2013	19.75	19.82	19.60	19.81	8,076,315	-0.02(-0.11%)
Apr 11, 2013	19.62	19.96	19.61	19.83	8,336,098	+0.16(+0.84%)
Apr 10, 2013	19.41	19.76	19.39	19.66	10,925,420	+0.32(+1.65%)
Apr 09, 2013	19.21	19.39	19.12	19.34	6,486,643	+0.10(+0.53%)
Apr 08, 2013	19.18	19.25	19.08	19.24	5,700,974	+0.03(+0.14%)
Apr 05, 2013	18.99	19.24	18.94	19.22	7,657,628	+0.05(+0.25%)
Apr 04, 2013	18.96	19.26	18.92	19.17	12,569,023	+0.51(+2.74%)
Apr 03, 2013	18.82	19.02	18.65	18.66	12,168,950	-0.06(-0.34%)
Apr 02, 2013	18.64	18.80	18.55	18.72	10,030,993	+0.17(+0.92%)
Apr 01, 2013	18.68	18.74	18.44	18.55	7,895,500	-0.14(-0.77%)
Mar 28, 2013	18.69	18.74	18.52	18.69	9,142,259	+0.01(+0.03%)
Mar 27, 2013	18.63	18.78	18.56	18.69	6,709,169	-0.04(-0.23%)
Mar 26, 2013	18.68	18.77	18.60	18.73	7,682,310	+0.11(+0.60%)
Mar 25, 2013	18.64	18.86	18.57	18.62	9,228,149	-0.02(-0.11%)
Mar 22, 2013	18.41	18.71	18.40	18.64	11,798,573	+0.29(+1.57%)
Mar 21, 2013	18.30	18.50	18.13	18.35	10,292,694	-0.05(-0.26%)
Mar 20, 2013	18.31	18.46	18.24	18.40	18,872,746	+0.18(+0.96%)
Mar 19, 2013	18.21	18.33	18.12	18.23	8,231,546	+0.03(+0.15%)
Mar 18, 2013	18.21	18.36	18.16	18.20	9,819,514	-0.09(-0.49%)
Mar 15, 2013	18.40	18.54	18.09	18.29	16,643,135	-0.20(-1.09%)
Mar 14, 2013	18.54	18.65	18.39	18.49	8,194,112	+0.02(+0.09%)
Mar 13, 2013	18.42	18.58	18.35	18.48	6,238,223	+0.08(+0.43%)
Mar 12, 2013	18.30	18.55	18.22	18.40	9,958,263	+0.07(+0.41%)
Mar 11, 2013	18.23	18.35	18.20	18.32	14,974,643	+0.02(+0.12%)
Mar 08, 2013	18.46	18.59	18.19	18.30	11,856,373	-0.07(-0.41%)
Mar 07, 2013	18.54	18.60	18.19	18.38	14,175,619	-0.28(-1.51%)
Mar 06, 2013	18.52	18.78	18.47	18.66	11,467,675	+0.19(+1.05%)
Mar 05, 2013	18.44	18.61	18.43	18.46	10,270,652	+0.06(+0.34%)
Mar 04, 2013	18.26	18.45	18.24	18.40	10,445,219	+0.12(+0.63%)

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.