Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	18.95	19.31	18.61	18.63	7,145,398	-0.45(-2.35%)
May 30, 2013	19.14	19.37	18.82	19.08	5,614,601	+0.05(+0.27%)
May 29, 2013	19.48	19.49	18.83	19.03	8,182,376	-0.64(-3.25%)
May 28, 2013	19.99	20.24	19.40	19.67	7,389,999	+0.05(+0.26%)
May 24, 2013	19.35	19.63	19.06	19.62	8,909,265	+0.17(+0.89%)
May 23, 2013	18.98	19.73	18.73	19.44	16,770,922	+0.09(+0.45%)
May 22, 2013	19.76	20.38	19.15	19.36	16,013,611	-0.54(-2.69%)
May 21, 2013	20.43	20.62	19.53	19.89	12,409,286	-0.48(-2.37%)
May 20, 2013	20.56	20.86	20.27	20.38	7,009,501	-0.29(-1.42%)
May 17, 2013	20.26	20.76	20.26	20.67	8,122,474	+0.52(+2.57%)
May 16, 2013	20.59	20.84	19.87	20.15	13,924,551	-0.54(-2.63%)
May 15, 2013	20.88	21.12	20.53	20.69	9,854,510	+0.51(+2.52%)
May 13, 2013	19.98	20.32	19.90	20.19	6,640,510	+0.15(+0.73%)
May 10, 2013	19.72	20.06	19.54	20.04	7,292,751	+0.32(+1.62%)
May 09, 2013	19.71	20.36	19.64	19.72	13,712,859	-0.01(-0.04%)
May 08, 2013	19.73	19.76	19.34	19.73	9,038,645	-0.01(-0.04%)
May 07, 2013	19.56	19.77	19.32	19.74	9,654,688	+0.20(+1.02%)
May 06, 2013	19.23	19.63	19.07	19.54	8,634,323	+0.28(+1.43%)
May 03, 2013	19.29	19.37	18.89	19.26	15,686,431	+0.34(+1.78%)
May 02, 2013	18.19	18.94	18.16	18.93	12,608,667	+0.89(+4.93%)
May 01, 2013	18.03	18.12	17.64	18.04	11,004,603	-0.08(-0.43%)
Apr 30, 2013	18.11	18.32	17.78	18.11	10,458,463	-0.19(-1.04%)
Apr 29, 2013	18.61	18.76	18.14	18.30	11,862,457	-0.12(-0.66%)
Apr 26, 2013	18.30	18.55	17.94	18.42	16,733,300	+0.48(+2.69%)
Apr 25, 2013	17.04	18.23	16.94	17.94	19,303,528	+0.95(+5.59%)
Apr 24, 2013	16.77	17.16	16.47	16.99	14,422,193	+0.25(+1.50%)
Apr 23, 2013	16.24	16.98	16.24	16.74	15,861,527	+0.94(+5.95%)
Apr 22, 2013	15.56	15.85	15.19	15.80	7,603,719	+0.28(+1.78%)
Apr 19, 2013	15.24	15.66	15.15	15.53	11,568,221	+0.39(+2.57%)
Apr 18, 2013	15.77	15.81	15.07	15.14	11,393,925	-0.62(-3.94%)
Apr 17, 2013	15.82	15.84	15.35	15.76	10,970,290	-0.29(-1.83%)
Apr 16, 2013	15.89	16.09	15.51	16.05	15,226,091	+0.65(+4.20%)
Apr 15, 2013	16.41	16.42	15.40	15.40	13,154,129	-1.18(-7.13%)
Apr 12, 2013	16.54	16.99	16.51	16.59	6,552,187	-0.09(-0.52%)
Apr 11, 2013	16.60	16.99	16.53	16.67	8,075,707	+0.06(+0.36%)
Apr 10, 2013	16.88	16.90	16.41	16.61	10,062,810	-0.17(-1.03%)
Apr 09, 2013	16.92	17.13	16.62	16.79	7,085,871	-0.24(-1.42%)
Apr 08, 2013	16.48	17.09	16.31	17.03	10,797,676	+0.52(+3.14%)
Apr 05, 2013	15.97	16.54	15.86	16.51	11,885,366	+0.13(+0.79%)
Apr 04, 2013	16.50	16.64	16.28	16.38	10,431,491	-0.03(-0.16%)
Apr 03, 2013	17.11	17.25	16.03	16.41	18,766,140	-0.73(-4.28%)
Apr 02, 2013	17.42	17.67	17.05	17.14	9,381,644	-0.22(-1.29%)
Apr 01, 2013	17.42	17.62	17.07	17.36	8,523,406	-0.10(-0.59%)
Mar 28, 2013	17.56	17.73	17.34	17.47	6,620,269	-0.07(-0.39%)
Mar 27, 2013	17.29	17.58	17.11	17.54	6,576,936	+0.13(+0.74%)
Mar 26, 2013	17.72	17.73	17.32	17.41	7,354,239	-0.16(-0.88%)
Mar 25, 2013	17.91	18.20	17.44	17.56	11,661,975	-0.26(-1.45%)
Mar 22, 2013	18.20	18.23	17.72	17.82	7,980,574	-0.28(-1.53%)
Mar 21, 2013	18.38	18.46	18.00	18.10	16,955,462	-0.35(-1.92%)
Mar 20, 2013	18.19	18.64	18.11	18.45	10,545,797	+0.48(+2.69%)
Mar 19, 2013	18.24	18.38	17.81	17.97	11,111,794	+0.06(+0.34%)
Mar 18, 2013	17.64	18.11	17.54	17.91	9,294,320	+0.00(+0.00%)
Mar 15, 2013	17.69	18.00	17.61	17.91	12,487,915	+0.16(+0.92%)
Mar 14, 2013	17.30	17.88	17.22	17.74	14,328,295	+0.60(+3.47%)
Mar 13, 2013	17.04	17.39	16.89	17.15	13,157,377	+0.10(+0.61%)
Mar 12, 2013	17.37	17.39	16.91	17.04	8,035,484	-0.35(-1.99%)
Mar 11, 2013	17.48	17.64	17.30	17.39	6,647,476	-0.09(-0.54%)
Mar 08, 2013	17.61	17.66	17.10	17.48	8,315,919	+0.06(+0.35%)
Mar 07, 2013	17.41	17.48	17.17	17.42	6,125,326	+0.09(+0.55%)
Mar 06, 2013	17.57	17.69	17.17	17.33	8,895,771	-0.12(-0.69%)
Mar 05, 2013	17.12	17.57	17.10	17.45	10,081,197	+0.43(+2.54%)
Mar 04, 2013	16.53	17.08	16.50	17.02	9,665,073	+0.41(+2.44%)

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.