Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	18.80	18.95	18.31	18.34	4,178,533	-0.56(-2.97%)
May 30, 2013	18.77	18.95	18.44	18.90	5,450,603	+0.23(+1.21%)
May 29, 2013	19.36	19.44	18.44	18.68	7,459,106	-0.68(-3.51%)
May 28, 2013	19.32	19.51	19.06	19.36	6,021,923	+0.38(+1.99%)
May 24, 2013	18.44	19.06	18.44	18.98	6,152,570	+0.34(+1.80%)
May 23, 2013	17.92	18.72	17.69	18.64	11,238,364	-0.11(-0.58%)
May 22, 2013	19.54	19.78	18.12	18.75	9,052,293	-0.80(-4.07%)
May 21, 2013	19.73	19.94	19.51	19.55	7,763,099	-0.08(-0.38%)
May 20, 2013	19.71	19.86	19.48	19.63	6,690,783	-0.03(-0.13%)
May 17, 2013	19.42	19.73	19.36	19.65	6,535,389	+0.43(+2.22%)
May 16, 2013	19.16	19.42	19.03	19.22	5,835,056	+0.25(+1.33%)
May 15, 2013	18.86	19.02	18.66	18.97	5,418,145	+0.37(+1.98%)
May 13, 2013	18.59	18.73	18.53	18.60	3,505,687	+0.21(+1.14%)
May 10, 2013	18.49	18.66	18.25	18.39	2,884,680	-0.04(-0.23%)
May 09, 2013	18.81	18.98	18.42	18.44	6,570,866	-0.38(-2.00%)
May 08, 2013	18.80	18.92	18.59	18.81	7,108,539	+0.20(+1.08%)
May 07, 2013	19.26	19.52	18.60	18.61	12,981,817	-0.23(-1.24%)
May 06, 2013	18.54	18.93	18.47	18.85	7,738,766	+0.62(+3.40%)
May 03, 2013	17.77	18.23	17.41	18.23	10,868,564	+0.81(+4.67%)
May 02, 2013	17.20	17.68	17.09	17.41	5,675,786	+0.36(+2.11%)
May 01, 2013	17.15	17.22	16.97	17.05	3,680,529	-0.17(-0.97%)
Apr 30, 2013	17.14	17.41	17.12	17.22	4,131,538	+0.08(+0.44%)
Apr 29, 2013	17.11	17.30	16.95	17.14	4,534,819	+0.17(+0.99%)
Apr 26, 2013	17.16	17.26	16.95	16.98	3,699,273	-0.28(-1.65%)
Apr 25, 2013	17.11	17.41	16.90	17.26	7,469,385	+0.02(+0.10%)
Apr 24, 2013	17.04	17.35	16.77	17.25	10,562,450	+0.26(+1.53%)
Apr 23, 2013	17.00	17.35	16.93	16.99	7,177,550	+0.09(+0.55%)
Apr 22, 2013	16.88	17.09	16.79	16.89	4,364,733	+0.10(+0.60%)
Apr 19, 2013	17.18	17.18	16.59	16.79	5,686,594	+0.05(+0.30%)
Apr 18, 2013	17.41	17.56	16.35	16.74	7,672,721	-0.38(-2.20%)
Apr 17, 2013	17.25	17.35	16.97	17.12	4,484,600	-0.41(-2.34%)
Apr 16, 2013	17.66	17.81	17.37	17.53	4,104,065	+0.36(+2.10%)
Apr 15, 2013	17.84	17.88	16.73	17.17	7,069,532	-0.61(-3.44%)
Apr 12, 2013	17.68	17.84	17.51	17.78	3,901,538	+0.10(+0.57%)
Apr 11, 2013	17.56	17.98	17.54	17.68	5,335,783	+0.16(+0.91%)
Apr 10, 2013	17.18	17.58	17.11	17.52	6,163,746	+0.44(+2.55%)
Apr 09, 2013	16.89	17.35	16.73	17.09	4,151,201	+0.10(+0.59%)
Apr 08, 2013	16.34	17.01	16.15	16.99	4,424,655	+0.65(+3.95%)
Apr 05, 2013	15.93	16.47	15.72	16.34	5,176,895	+0.07(+0.41%)
Apr 04, 2013	15.95	16.34	15.73	16.27	5,749,454	+0.27(+1.68%)
Apr 03, 2013	16.40	16.51	15.78	16.01	6,326,052	-0.29(-1.80%)
Apr 02, 2013	16.33	16.47	16.27	16.30	3,976,564	+0.06(+0.36%)
Apr 01, 2013	16.63	16.68	16.18	16.24	4,036,676	-0.34(-2.02%)
Mar 28, 2013	16.89	16.92	16.34	16.57	4,595,189	-0.23(-1.35%)
Mar 27, 2013	16.73	16.87	16.48	16.80	2,603,185	+0.04(+0.25%)
Mar 26, 2013	16.60	16.92	16.52	16.76	5,636,280	+0.31(+1.89%)
Mar 25, 2013	16.64	16.72	16.30	16.45	4,464,431	-0.07(-0.41%)
Mar 22, 2013	16.83	16.84	16.41	16.52	7,428,719	-0.16(-0.96%)
Mar 21, 2013	17.01	17.09	16.68	16.68	3,221,727	-0.34(-1.97%)
Mar 20, 2013	17.03	17.14	16.85	17.01	5,124,499	+0.18(+1.10%)
Mar 19, 2013	17.18	17.25	16.71	16.83	4,732,862	-0.26(-1.52%)
Mar 18, 2013	17.30	17.30	16.76	17.09	8,318,321	-0.42(-2.39%)
Mar 15, 2013	17.35	17.67	17.26	17.51	7,280,440	+0.22(+1.26%)
Mar 14, 2013	17.30	17.42	17.14	17.29	8,330,862	+0.16(+0.93%)
Mar 13, 2013	16.86	17.33	16.83	17.13	10,674,602	+0.37(+2.20%)
Mar 12, 2013	17.01	17.01	16.64	16.76	7,635,613	+0.01(+0.05%)
Mar 11, 2013	16.49	16.99	16.39	16.75	7,642,591	+0.30(+1.83%)
Mar 08, 2013	16.09	16.58	16.05	16.45	7,837,383	+0.49(+3.04%)
Mar 07, 2013	15.93	16.03	15.83	15.96	4,548,508	+0.10(+0.63%)
Mar 06, 2013	16.10	16.14	15.76	15.86	5,360,292	-0.07(-0.42%)
Mar 05, 2013	15.83	16.15	15.76	15.93	9,796,755	+0.26(+1.66%)
Mar 04, 2013	15.70	15.73	15.54	15.67	6,377,307	-0.07(-0.43%)

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.