Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	19.70	20.08	19.46	19.46	3,918,902	-0.27(-1.38%)
May 30, 2013	19.70	19.94	19.66	19.74	2,293,014	+0.06(+0.30%)
May 29, 2013	19.62	19.80	19.58	19.68	2,250,394	-0.06(-0.30%)
May 28, 2013	19.54	19.82	19.54	19.74	2,774,360	+0.33(+1.68%)
May 24, 2013	19.23	19.43	19.08	19.41	1,991,278	+0.03(+0.14%)
May 23, 2013	19.27	19.43	19.03	19.38	4,674,583	-0.03(-0.14%)
May 22, 2013	19.67	19.95	19.31	19.41	5,281,303	-0.30(-1.52%)
May 21, 2013	19.71	19.78	19.09	19.71	3,255,737	+0.02(+0.10%)
May 20, 2013	19.70	20.10	19.64	19.69	5,210,728	-0.02(-0.10%)
May 17, 2013	19.18	19.71	19.16	19.71	5,555,127	+0.54(+2.81%)
May 16, 2013	19.03	19.42	19.02	19.17	4,867,200	+0.04(+0.21%)
May 15, 2013	18.62	19.20	18.56	19.13	5,891,858	+0.80(+4.39%)
May 13, 2013	18.49	18.54	18.27	18.33	2,335,182	-0.17(-0.93%)
May 10, 2013	18.39	18.51	18.17	18.50	3,075,965	+0.19(+1.05%)
May 09, 2013	18.45	18.57	18.16	18.31	5,570,119	-0.11(-0.61%)
May 08, 2013	18.52	18.53	18.14	18.42	6,152,530	-0.17(-0.93%)
May 07, 2013	18.94	19.00	18.59	18.59	6,496,278	-0.33(-1.76%)
May 06, 2013	18.99	19.03	18.83	18.93	2,662,033	-0.11(-0.56%)
May 03, 2013	18.87	19.16	18.72	19.03	4,045,746	+0.31(+1.67%)
May 02, 2013	18.59	18.90	18.53	18.72	4,074,013	+0.15(+0.79%)
May 01, 2013	18.37	18.63	18.23	18.57	4,606,659	+0.13(+0.68%)
Apr 30, 2013	18.53	18.76	18.42	18.45	3,074,774	-0.14(-0.75%)
Apr 29, 2013	19.00	19.06	18.57	18.59	3,768,714	-0.47(-2.48%)
Apr 26, 2013	17.92	19.26	18.64	19.06	9,125,022	+0.42(+2.25%)
Apr 25, 2013	18.73	18.87	18.53	18.64	5,815,174	-0.13(-0.67%)
Apr 24, 2013	18.89	18.99	18.62	18.77	3,769,201	-0.09(-0.46%)
Apr 23, 2013	18.57	18.90	18.52	18.85	3,375,860	+0.42(+2.27%)
Apr 22, 2013	18.45	18.45	18.13	18.43	2,997,599	-0.01(-0.07%)
Apr 19, 2013	17.91	18.50	17.87	18.45	5,284,792	+0.56(+3.12%)
Apr 18, 2013	17.78	18.07	17.67	17.89	8,082,489	+0.13(+0.75%)
Apr 17, 2013	18.24	18.28	17.73	17.75	8,880,895	-0.63(-3.44%)
Apr 16, 2013	18.31	18.43	18.15	18.39	3,999,709	+0.18(+0.99%)
Apr 15, 2013	18.87	18.95	18.21	18.21	3,929,765	-0.80(-4.20%)
Apr 12, 2013	19.06	19.21	18.96	19.00	2,367,179	-0.12(-0.63%)
Apr 11, 2013	19.18	19.35	19.10	19.12	3,596,270	-0.13(-0.66%)
Apr 10, 2013	18.98	19.32	18.91	19.25	4,595,416	+0.43(+2.30%)
Apr 09, 2013	18.85	18.95	18.73	18.82	3,151,916	-0.02(-0.11%)
Apr 08, 2013	18.80	18.87	18.71	18.84	3,610,248	+0.03(+0.18%)
Apr 05, 2013	18.74	18.83	18.50	18.81	4,568,897	-0.10(-0.53%)
Apr 04, 2013	19.11	19.22	18.86	18.91	6,987,302	-0.20(-1.04%)
Apr 03, 2013	19.52	19.54	19.09	19.10	5,381,107	-0.34(-1.74%)
Apr 02, 2013	19.56	19.62	19.42	19.44	4,691,073	-0.02(-0.10%)
Apr 01, 2013	19.59	19.74	19.39	19.46	4,469,627	-0.10(-0.51%)
Mar 28, 2013	19.38	19.57	19.27	19.56	3,535,208	+0.17(+0.89%)
Mar 27, 2013	19.16	19.40	19.11	19.39	5,424,390	+0.17(+0.86%)
Mar 26, 2013	18.96	19.24	18.96	19.22	4,640,641	+0.30(+1.58%)
Mar 25, 2013	18.86	19.06	18.81	18.93	4,807,520	+0.09(+0.49%)
Mar 22, 2013	18.55	18.85	18.45	18.83	8,294,191	+0.28(+1.50%)
Mar 21, 2013	18.47	18.68	18.47	18.55	6,694,738	+0.05(+0.25%)
Mar 20, 2013	18.43	18.58	18.33	18.51	6,492,362	+0.15(+0.83%)
Mar 19, 2013	18.41	18.51	18.25	18.35	5,022,523	-0.01(-0.07%)
Mar 18, 2013	18.17	18.47	18.07	18.37	5,856,066	+0.07(+0.40%)
Mar 15, 2013	18.50	18.54	18.23	18.29	6,732,585	-0.28(-1.50%)
Mar 14, 2013	18.57	18.68	18.43	18.57	6,503,864	-0.04(-0.21%)
Mar 13, 2013	18.22	18.67	18.12	18.61	10,931,599	+0.32(+1.73%)
Mar 12, 2013	18.10	18.30	18.00	18.30	8,129,618	+0.24(+1.35%)
Mar 11, 2013	17.91	18.08	17.84	18.05	8,028,045	+0.04(+0.22%)
Mar 08, 2013	17.73	18.16	17.52	18.01	23,746,242	+1.52(+9.21%)
Mar 07, 2013	16.73	16.90	16.39	16.49	10,603,967	-0.18(-1.11%)
Mar 06, 2013	16.64	16.71	16.49	16.68	5,270,648	+0.09(+0.56%)
Mar 05, 2013	16.82	16.84	16.51	16.59	6,141,902	-0.21(-1.26%)
Mar 04, 2013	16.33	16.84	16.28	16.80	6,840,654	+0.44(+2.66%)

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.