Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	20.94	21.16	20.66	20.67	151,676	-0.19(-0.91%)
May 30, 2013	20.87	21.02	20.77	20.86	73,204	-0.01(-0.03%)
May 29, 2013	20.92	21.29	20.71	20.87	60,580	-0.12(-0.59%)
May 28, 2013	21.26	21.44	20.82	20.99	107,638	+0.04(+0.21%)
May 24, 2013	20.71	21.24	20.67	20.95	112,685	+0.18(+0.88%)
May 23, 2013	20.12	21.03	19.87	20.77	145,688	+0.35(+1.71%)
May 22, 2013	21.74	21.87	20.32	20.42	231,249	-1.40(-6.42%)
May 21, 2013	21.75	22.03	21.65	21.82	94,088	+0.07(+0.30%)
May 20, 2013	21.51	22.08	21.42	21.75	60,296	+0.24(+1.12%)
May 17, 2013	21.52	21.68	21.12	21.51	217,618	-0.01(-0.03%)
May 16, 2013	21.60	21.87	21.33	21.52	271,566	-0.09(-0.44%)
May 15, 2013	21.52	21.69	21.33	21.61	213,388	+0.55(+2.60%)
May 13, 2013	21.14	21.40	20.51	21.06	207,290	-0.38(-1.77%)
May 10, 2013	18.58	21.53	18.58	21.44	799,155	+3.07(+16.71%)
May 09, 2013	18.28	18.56	18.08	18.37	288,798	+0.12(+0.68%)
May 08, 2013	17.72	18.26	17.57	18.25	244,417	+0.61(+3.47%)
May 07, 2013	18.02	18.23	17.56	17.64	126,443	-0.44(-2.42%)
May 06, 2013	17.75	18.26	17.51	18.07	90,718	+0.29(+1.64%)
May 03, 2013	18.56	18.34	17.43	17.78	184,669	-0.55(-3.02%)
May 02, 2013	18.01	18.44	17.75	18.34	103,329	+0.29(+1.62%)
May 01, 2013	18.25	18.42	17.70	18.05	146,105	-0.24(-1.32%)
Apr 30, 2013	18.41	18.53	18.08	18.29	152,289	-0.12(-0.67%)
Apr 29, 2013	17.72	18.51	17.66	18.41	108,242	+0.74(+4.17%)
Apr 26, 2013	18.16	18.13	17.61	17.67	61,420	-0.46(-2.53%)
Apr 25, 2013	18.62	18.62	17.83	18.13	96,164	-0.32(-1.74%)
Apr 24, 2013	18.48	18.68	18.18	18.45	116,458	-0.09(-0.51%)
Apr 23, 2013	17.73	18.59	17.73	18.55	98,535	+0.87(+4.91%)
Apr 22, 2013	17.51	17.78	17.27	17.68	47,599	+0.18(+1.00%)
Apr 19, 2013	17.56	17.75	17.21	17.51	139,911	-0.01(-0.04%)
Apr 18, 2013	17.23	17.80	17.05	17.51	282,699	+0.22(+1.27%)
Apr 17, 2013	16.89	17.38	16.74	17.29	116,567	+0.26(+1.54%)
Apr 16, 2013	16.50	17.12	16.50	17.03	77,513	+0.61(+3.68%)
Apr 15, 2013	17.36	17.40	16.21	16.43	194,032	-1.01(-5.81%)
Apr 12, 2013	17.34	17.50	16.71	17.44	157,580	+0.15(+0.84%)
Apr 11, 2013	18.52	18.91	17.15	17.29	480,063	-1.23(-6.61%)
Apr 10, 2013	18.16	18.96	18.05	18.52	662,072	+0.54(+3.00%)
Apr 09, 2013	17.55	18.30	17.51	17.98	464,244	+0.58(+3.35%)
Apr 08, 2013	16.74	17.64	16.17	17.40	224,256	+1.32(+8.21%)
Apr 05, 2013	16.03	16.16	15.31	16.08	98,907	-0.27(-1.65%)
Apr 04, 2013	16.55	16.84	16.19	16.35	96,944	-0.15(-0.88%)
Apr 03, 2013	16.33	16.76	16.08	16.49	176,405	+0.17(+1.03%)
Apr 02, 2013	16.19	16.39	16.08	16.33	54,226	+0.18(+1.13%)
Apr 01, 2013	16.49	16.50	15.96	16.14	141,246	-0.30(-1.82%)
Mar 28, 2013	16.48	16.73	16.26	16.44	68,314	-0.04(-0.22%)
Mar 27, 2013	16.77	16.77	16.33	16.48	89,573	-0.36(-2.12%)
Mar 26, 2013	16.81	16.97	16.75	16.84	105,931	+0.07(+0.39%)
Mar 25, 2013	16.33	16.78	16.08	16.77	118,886	+0.50(+3.09%)
Mar 22, 2013	15.50	16.36	15.50	16.27	95,761	+0.87(+5.63%)
Mar 21, 2013	15.25	15.41	15.22	15.40	75,095	+0.18(+1.15%)
Mar 20, 2013	14.77	15.31	14.77	15.22	158,861	+0.44(+2.96%)
Mar 19, 2013	14.83	14.88	14.66	14.79	69,514	+0.04(+0.30%)
Mar 18, 2013	14.49	14.82	14.49	14.74	156,412	+0.05(+0.35%)
Mar 15, 2013	14.78	14.85	14.60	14.69	104,737	-0.03(-0.20%)
Mar 14, 2013	14.97	14.97	14.51	14.72	131,896	-0.13(-0.88%)
Mar 13, 2013	14.78	14.98	14.72	14.85	107,541	+0.12(+0.79%)
Mar 12, 2013	15.24	15.27	14.58	14.74	138,427	-0.49(-3.21%)
Mar 11, 2013	15.41	15.52	15.09	15.22	114,324	-0.25(-1.60%)
Mar 08, 2013	15.03	15.52	14.98	15.47	61,535	+0.52(+3.46%)
Mar 07, 2013	14.98	15.03	14.84	14.95	75,324	-0.06(-0.39%)
Mar 06, 2013	14.95	15.11	14.44	15.01	192,394	-0.23(-1.48%)
Mar 05, 2013	15.66	15.70	15.09	15.24	63,591	-0.29(-1.88%)
Mar 04, 2013	15.64	15.69	15.30	15.53	42,284	-0.20(-1.25%)

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.