Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	18.92	19.19	18.86	19.08	4,158,384	+0.10(+0.54%)
May 30, 2013	19.14	19.31	18.93	18.98	1,500,676	-0.19(-1.00%)
May 29, 2013	19.54	19.56	18.94	19.17	2,234,345	-0.53(-2.67%)
May 28, 2013	20.12	20.18	19.55	19.70	1,284,415	-0.21(-1.05%)
May 24, 2013	19.91	19.98	19.64	19.91	1,203,104	-0.08(-0.42%)
May 23, 2013	20.35	20.36	19.89	19.99	1,761,882	-0.45(-2.22%)
May 22, 2013	21.11	21.29	20.34	20.44	1,020,761	-0.69(-3.28%)
May 21, 2013	21.05	21.22	21.05	21.14	743,315	+0.10(+0.45%)
May 20, 2013	21.01	21.13	20.97	21.04	849,074	+0.03(+0.14%)
May 17, 2013	20.97	21.13	20.93	21.01	1,219,217	+0.13(+0.63%)
May 16, 2013	21.19	21.28	20.74	20.88	2,149,413	-0.32(-1.50%)
May 15, 2013	21.16	21.26	21.02	21.20	1,514,493	+0.05(+0.25%)
May 13, 2013	21.28	21.30	21.09	21.14	1,557,488	-0.10(-0.48%)
May 10, 2013	21.34	21.40	21.20	21.25	1,078,911	-0.04(-0.20%)
May 09, 2013	21.48	21.49	21.25	21.29	1,238,745	-0.16(-0.75%)
May 08, 2013	21.37	21.49	21.29	21.45	1,242,596	+0.10(+0.48%)
May 07, 2013	21.34	21.45	21.27	21.35	1,350,275	+0.08(+0.37%)
May 06, 2013	21.16	21.30	21.13	21.27	691,238	+0.19(+0.88%)
May 03, 2013	20.95	21.13	20.86	21.08	1,055,600	+0.22(+1.06%)
May 02, 2013	20.67	20.94	20.67	20.86	1,059,308	+0.22(+1.07%)
May 01, 2013	20.50	20.88	20.40	20.64	1,595,993	+0.25(+1.23%)
Apr 30, 2013	20.20	20.42	20.20	20.39	2,050,616	+0.16(+0.80%)
Apr 29, 2013	20.04	20.23	20.01	20.23	793,206	+0.20(+1.02%)
Apr 26, 2013	19.86	20.04	19.89	20.02	935,068	+0.13(+0.66%)
Apr 25, 2013	19.83	19.92	19.53	19.89	1,757,249	+0.10(+0.51%)
Apr 24, 2013	19.58	19.80	19.50	19.79	874,385	+0.25(+1.29%)
Apr 23, 2013	19.56	19.64	19.45	19.54	1,253,576	+0.08(+0.40%)
Apr 22, 2013	19.53	19.53	19.32	19.46	1,528,511	+0.00(+0.00%)
Apr 19, 2013	19.22	19.48	19.06	19.46	1,114,836	+0.33(+1.72%)
Apr 18, 2013	19.15	19.19	19.01	19.13	1,429,152	-0.01(-0.06%)
Apr 17, 2013	19.19	19.25	18.88	19.14	1,622,249	-0.17(-0.90%)
Apr 16, 2013	19.09	19.36	18.94	19.32	916,282	+0.32(+1.70%)
Apr 15, 2013	19.37	19.43	18.97	19.00	998,860	-0.42(-2.19%)
Apr 12, 2013	19.37	19.43	19.29	19.42	873,842	+0.05(+0.25%)
Apr 11, 2013	19.22	19.46	19.22	19.37	1,600,993	+0.19(+1.00%)
Apr 10, 2013	19.12	19.22	19.05	19.18	1,058,638	+0.14(+0.75%)
Apr 09, 2013	19.27	19.27	18.99	19.04	1,700,943	-0.19(-0.97%)
Apr 08, 2013	19.04	19.23	18.92	19.22	1,078,722	+0.17(+0.91%)
Apr 05, 2013	18.85	19.06	18.71	19.05	708,960	-0.01(-0.03%)
Apr 04, 2013	18.90	19.10	18.87	19.06	976,595	+0.19(+1.02%)
Apr 03, 2013	18.95	18.98	18.79	18.86	1,019,427	-0.05(-0.28%)
Apr 02, 2013	18.84	18.97	18.80	18.92	1,237,206	+0.17(+0.93%)
Apr 01, 2013	18.66	18.74	18.56	18.74	2,601,100	-0.14(-0.73%)
Mar 28, 2013	18.78	18.93	18.77	18.88	1,082,215	+0.08(+0.41%)
Mar 27, 2013	18.65	18.81	18.62	18.80	1,158,976	+0.05(+0.29%)
Mar 26, 2013	18.85	18.88	18.73	18.75	1,083,020	-0.01(-0.03%)
Mar 25, 2013	18.96	18.98	18.69	18.76	1,392,197	-0.10(-0.51%)
Mar 22, 2013	18.61	18.98	18.47	18.85	2,629,121	+0.26(+1.42%)
Mar 21, 2013	18.52	18.73	18.52	18.59	2,094,040	+0.03(+0.16%)
Mar 20, 2013	18.52	18.59	18.27	18.56	1,630,934	+0.14(+0.78%)
Mar 19, 2013	18.41	18.49	18.21	18.41	1,191,362	-0.01(-0.03%)
Mar 18, 2013	18.22	18.49	18.19	18.42	1,313,840	+0.02(+0.10%)
Mar 15, 2013	18.51	18.54	18.36	18.40	1,812,592	-0.08(-0.45%)
Mar 14, 2013	18.22	18.58	18.20	18.49	1,011,893	+0.23(+1.28%)
Mar 13, 2013	18.25	18.36	18.19	18.25	926,762	+0.00(+0.00%)
Mar 12, 2013	18.32	18.33	18.19	18.25	948,144	-0.03(-0.16%)
Mar 11, 2013	18.34	18.34	18.25	18.28	956,114	-0.03(-0.16%)
Mar 08, 2013	18.43	18.44	18.28	18.31	1,095,497	-0.07(-0.36%)
Mar 07, 2013	18.40	18.48	18.37	18.38	1,258,666	-0.01(-0.03%)
Mar 06, 2013	18.44	18.49	18.30	18.38	1,329,139	-0.02(-0.10%)
Mar 05, 2013	18.41	18.49	18.31	18.40	1,873,509	+0.10(+0.54%)
Mar 04, 2013	18.25	18.38	18.19	18.30	1,614,653	+0.04(+0.19%)

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.