Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	18.01	18.61	17.92	18.25	176,555	+0.17(+0.94%)
May 30, 2013	18.11	18.26	17.96	18.08	129,152	+0.09(+0.47%)
May 29, 2013	18.49	18.58	17.83	17.99	149,040	-0.64(-3.46%)
May 28, 2013	18.19	18.83	18.13	18.64	226,923	+0.54(+2.98%)
May 24, 2013	17.93	18.18	17.75	18.10	0	+0.14(+0.79%)
May 23, 2013	17.85	18.07	17.66	17.95	0	+0.06(+0.32%)
May 22, 2013	17.76	18.00	17.60	17.90	0	+0.21(+1.18%)
May 21, 2013	17.79	17.83	17.67	17.69	0	-0.02(-0.11%)
May 20, 2013	17.42	17.85	17.39	17.71	0	+0.27(+1.58%)
May 17, 2013	17.26	17.60	17.25	17.43	0	+0.28(+1.66%)
May 16, 2013	16.94	17.25	16.81	17.15	329,157	+0.14(+0.83%)
May 15, 2013	17.43	17.59	17.00	17.01	0	-0.39(-2.23%)
May 13, 2013	17.39	17.49	17.27	17.40	0	-0.01(-0.05%)
May 10, 2013	16.49	17.42	16.49	17.41	0	+0.98(+6.00%)
May 09, 2013	16.34	16.50	16.21	16.42	0	-0.01(-0.06%)
May 08, 2013	16.36	16.46	16.22	16.43	0	+0.19(+1.17%)
May 07, 2013	16.27	16.39	16.19	16.24	298,945	+0.05(+0.29%)
May 06, 2013	16.07	16.24	16.05	16.19	0	+0.10(+0.65%)
May 03, 2013	16.16	16.33	16.06	16.09	0	+0.10(+0.65%)
May 02, 2013	14.78	16.05	14.72	15.98	0	+1.30(+8.83%)
May 01, 2013	15.69	15.80	14.57	14.69	439,901	-1.06(-6.73%)
Apr 30, 2013	17.10	17.10	15.72	15.75	0	+0.19(+1.22%)
Apr 29, 2013	15.56	15.58	15.44	15.56	70,098	+0.07(+0.43%)
Apr 26, 2013	15.84	15.97	15.45	15.49	107,879	-0.47(-2.97%)
Apr 25, 2013	15.45	16.05	15.45	15.97	0	+0.40(+2.55%)
Apr 24, 2013	15.70	15.71	15.40	15.57	120,438	-0.10(-0.66%)
Apr 23, 2013	15.76	15.92	15.54	15.67	104,646	+0.04(+0.24%)
Apr 22, 2013	15.92	16.15	15.45	15.63	74,249	-0.27(-1.67%)
Apr 19, 2013	15.53	15.91	15.45	15.90	75,830	+0.36(+2.32%)
Apr 18, 2013	15.55	15.85	15.44	15.54	159,890	-0.03(-0.18%)
Apr 17, 2013	15.47	15.65	15.38	15.57	178,612	-0.03(-0.18%)
Apr 16, 2013	15.34	15.63	15.06	15.60	117,860	+0.33(+2.17%)
Apr 15, 2013	16.16	16.16	15.16	15.27	206,705	-0.45(-2.89%)
Apr 12, 2013	15.88	16.04	15.65	15.72	114,403	-0.27(-1.66%)
Apr 11, 2013	15.80	16.11	15.80	15.98	113,696	+0.15(+0.96%)
Apr 10, 2013	15.20	15.89	15.15	15.83	142,621	+0.59(+3.85%)
Apr 09, 2013	15.35	15.50	15.20	15.25	106,682	-0.10(-0.68%)
Apr 08, 2013	15.44	15.48	15.06	15.35	146,059	-0.01(-0.06%)
Apr 05, 2013	15.25	15.44	15.22	15.36	153,709	-0.13(-0.86%)
Apr 04, 2013	15.34	15.57	15.25	15.49	105,125	+0.27(+1.74%)
Apr 03, 2013	15.77	15.90	15.23	15.23	114,535	-0.54(-3.42%)
Apr 02, 2013	15.40	15.93	15.35	15.77	136,969	+0.44(+2.90%)
Apr 01, 2013	15.61	15.81	15.20	15.32	173,570	-0.32(-2.06%)
Mar 28, 2013	15.76	15.84	15.56	15.64	161,653	-0.08(-0.48%)
Mar 27, 2013	15.52	15.84	15.48	15.72	129,811	+0.08(+0.48%)
Mar 26, 2013	16.03	16.14	15.37	15.64	196,295	-0.48(-2.99%)
Mar 25, 2013	16.16	16.43	16.11	16.13	130,145	+0.03(+0.18%)
Mar 22, 2013	16.25	16.32	16.09	16.10	157,108	-0.06(-0.35%)
Mar 21, 2013	16.12	16.31	16.12	16.16	184,170	-0.03(-0.18%)
Mar 20, 2013	15.87	16.18	15.87	16.18	170,044	+0.34(+2.15%)
Mar 19, 2013	15.91	15.98	15.75	15.84	229,007	-0.07(-0.42%)
Mar 18, 2013	15.87	16.00	15.87	15.91	113,619	-0.01(-0.06%)
Mar 15, 2013	15.94	16.06	15.91	15.92	256,965	-0.01(-0.06%)
Mar 14, 2013	15.96	16.07	15.91	15.93	105,315	-0.04(-0.24%)
Mar 13, 2013	15.86	16.00	15.63	15.97	186,084	+0.08(+0.48%)
Mar 12, 2013	16.38	16.51	15.77	15.89	204,687	-0.62(-3.73%)
Mar 11, 2013	16.32	16.55	16.32	16.51	150,553	+0.18(+1.10%)
Mar 08, 2013	16.22	16.36	16.11	16.33	392,150	+0.19(+1.17%)
Mar 07, 2013	16.10	16.17	16.07	16.14	103,791	-0.01(-0.06%)
Mar 06, 2013	16.25	16.48	16.10	16.15	127,648	-0.10(-0.64%)
Mar 05, 2013	16.16	16.61	16.16	16.25	193,970	+0.18(+1.12%)
Mar 04, 2013	16.40	16.43	15.92	16.07	219,305	-0.40(-2.42%)

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.