Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	18.34	18.70	18.12	18.24	251,458	-0.24(-1.28%)
May 30, 2013	17.80	18.56	17.71	18.48	195,614	+0.71(+4.01%)
May 29, 2013	17.78	17.89	17.48	17.76	116,534	-0.20(-1.12%)
May 28, 2013	17.56	18.01	17.48	17.97	333,805	+0.78(+4.55%)
May 24, 2013	17.14	17.40	16.97	17.18	121,959	-0.15(-0.86%)
May 23, 2013	16.70	17.43	16.45	17.33	227,639	+0.40(+2.33%)
May 22, 2013	17.55	17.99	16.88	16.94	358,356	-0.65(-3.70%)
May 21, 2013	18.11	18.30	17.54	17.59	247,125	-0.47(-2.63%)
May 20, 2013	17.53	18.07	17.49	18.06	270,101	+0.46(+2.59%)
May 17, 2013	17.64	17.74	17.27	17.61	321,221	+0.06(+0.35%)
May 16, 2013	17.88	18.01	17.44	17.55	174,382	-0.42(-2.35%)
May 15, 2013	17.82	18.18	17.78	17.97	225,067	+0.45(+2.56%)
May 13, 2013	17.67	17.68	17.39	17.52	385,891	-0.06(-0.35%)
May 10, 2013	17.26	17.62	17.25	17.58	322,311	+0.40(+2.30%)
May 09, 2013	16.91	17.27	16.82	17.18	203,859	+0.26(+1.56%)
May 08, 2013	17.17	17.21	16.75	16.92	321,566	-0.31(-1.78%)
May 07, 2013	17.19	17.35	16.98	17.23	204,963	+0.12(+0.72%)
May 06, 2013	16.63	17.20	16.49	17.11	345,720	+0.54(+3.23%)
May 03, 2013	16.00	16.71	15.86	16.57	428,334	+0.71(+4.49%)
May 02, 2013	15.79	16.20	15.77	15.86	944,811	+0.08(+0.50%)
May 01, 2013	15.96	16.21	15.55	15.78	597,653	-0.32(-1.97%)
Apr 30, 2013	16.72	16.74	15.90	16.10	428,619	-0.62(-3.73%)
Apr 29, 2013	16.87	17.01	16.68	16.72	275,978	-0.11(-0.63%)
Apr 26, 2013	16.87	16.94	16.68	16.82	333,171	-0.11(-0.67%)
Apr 25, 2013	15.92	17.10	15.74	16.94	626,496	+1.12(+7.05%)
Apr 24, 2013	15.67	15.90	15.63	15.82	240,086	+0.15(+0.95%)
Apr 23, 2013	15.18	15.69	15.09	15.67	275,512	+0.52(+3.42%)
Apr 22, 2013	15.52	15.58	14.69	15.16	609,997	-0.44(-2.82%)
Apr 19, 2013	15.17	15.73	15.06	15.59	289,918	+0.43(+2.84%)
Apr 18, 2013	15.50	15.56	14.96	15.16	392,830	-0.36(-2.32%)
Apr 17, 2013	15.44	15.64	15.12	15.52	427,862	-0.03(-0.17%)
Apr 16, 2013	15.63	16.01	15.49	15.55	531,234	+0.22(+1.43%)
Apr 15, 2013	16.01	16.11	15.29	15.33	739,808	-0.84(-5.21%)
Apr 12, 2013	16.25	16.47	16.07	16.17	193,628	-0.18(-1.13%)
Apr 11, 2013	16.25	16.61	16.21	16.36	260,550	+0.04(+0.22%)
Apr 10, 2013	16.03	16.35	15.88	16.32	327,629	+0.42(+2.65%)
Apr 09, 2013	16.30	16.30	15.86	15.90	349,999	-0.42(-2.58%)
Apr 08, 2013	16.46	16.87	16.18	16.32	440,917	-0.28(-1.69%)
Apr 05, 2013	16.19	16.69	15.83	16.61	581,819	+0.02(+0.11%)
Apr 04, 2013	16.39	16.61	16.27	16.59	368,541	+0.09(+0.53%)
Apr 03, 2013	17.82	17.87	16.35	16.50	757,402	-1.40(-7.81%)
Apr 02, 2013	18.25	18.36	17.79	17.90	462,353	-0.21(-1.16%)
Apr 01, 2013	18.13	19.03	17.95	18.11	572,331	-0.03(-0.15%)
Mar 28, 2013	19.34	19.43	17.70	18.13	925,135	-1.08(-5.62%)
Mar 27, 2013	19.50	19.52	18.99	19.21	567,375	-0.38(-1.93%)
Mar 26, 2013	19.42	19.63	19.33	19.59	431,283	+0.25(+1.32%)
Mar 25, 2013	19.07	19.51	19.03	19.34	314,191	+0.40(+2.09%)
Mar 22, 2013	19.12	19.30	18.90	18.94	225,646	-0.11(-0.55%)
Mar 21, 2013	19.16	19.30	18.77	19.05	286,649	-0.27(-1.41%)
Mar 20, 2013	18.98	19.41	18.98	19.32	251,341	+0.47(+2.47%)
Mar 19, 2013	18.90	19.21	18.60	18.85	290,840	-0.04(-0.19%)
Mar 18, 2013	18.83	19.05	18.59	18.89	250,302	-0.24(-1.24%)
Mar 15, 2013	19.20	19.47	18.59	19.13	600,836	-0.25(-1.27%)
Mar 14, 2013	19.29	19.63	19.24	19.37	361,407	+0.13(+0.68%)
Mar 13, 2013	18.79	19.29	18.58	19.24	334,795	+0.50(+2.67%)
Mar 12, 2013	18.95	19.18	18.70	18.74	337,082	-0.21(-1.11%)
Mar 11, 2013	18.69	19.15	18.68	18.95	381,312	+0.34(+1.84%)
Mar 08, 2013	18.45	18.81	18.24	18.61	379,787	+0.35(+1.92%)
Mar 07, 2013	17.55	18.36	17.55	18.26	539,509	+0.72(+4.11%)
Mar 06, 2013	17.32	17.65	17.24	17.54	324,735	+0.33(+1.94%)
Mar 05, 2013	17.50	17.65	17.18	17.20	417,128	-0.11(-0.61%)
Mar 04, 2013	17.15	17.46	17.11	17.31	371,245	+0.18(+1.08%)

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.