Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	19.83	20.63	19.73	20.03	7,097,131	+0.18(+0.93%)
May 30, 2013	19.26	19.92	19.19	19.84	0	+0.89(+4.69%)
May 29, 2013	19.09	19.10	18.81	18.95	3,254,767	-0.24(-1.22%)
May 28, 2013	19.31	19.44	19.06	19.19	2,538,904	+0.18(+0.97%)
May 24, 2013	19.24	19.28	18.74	19.00	0	-0.38(-1.95%)
May 23, 2013	19.07	19.48	18.75	19.38	0	-0.12(-0.60%)
May 22, 2013	19.94	20.05	19.29	19.50	0	-0.38(-1.90%)
May 21, 2013	19.92	20.15	19.76	19.88	0	-0.04(-0.21%)
May 20, 2013	19.94	20.05	19.77	19.92	0	-0.13(-0.67%)
May 17, 2013	19.99	20.07	19.79	20.05	0	+0.24(+1.23%)
May 16, 2013	19.95	20.21	19.75	19.81	3,114,445	-0.29(-1.46%)
May 15, 2013	19.77	20.10	19.73	20.10	0	+0.33(+1.66%)
May 13, 2013	19.88	19.98	19.67	19.78	0	-0.11(-0.55%)
May 10, 2013	19.47	19.96	19.47	19.89	0	+0.36(+1.85%)
May 09, 2013	19.23	19.64	19.15	19.52	0	+0.21(+1.09%)
May 08, 2013	19.04	19.37	18.99	19.31	0	+0.28(+1.46%)
May 07, 2013	19.31	19.38	18.88	19.04	3,565,560	-0.30(-1.56%)
May 06, 2013	18.88	19.59	18.85	19.34	0	+0.57(+3.04%)
May 03, 2013	18.67	18.95	18.42	18.77	0	+0.34(+1.87%)
May 02, 2013	18.23	18.49	18.14	18.42	2,775,440	+0.32(+1.76%)
May 01, 2013	18.61	18.61	17.94	18.11	0	-0.42(-2.27%)
Apr 30, 2013	18.40	18.57	18.21	18.53	4,498,103	+0.02(+0.09%)
Apr 29, 2013	18.18	18.76	17.89	18.51	7,084,174	+0.53(+2.94%)
Apr 26, 2013	18.49	18.48	17.69	17.98	6,470,961	-0.50(-2.72%)
Apr 25, 2013	18.02	18.68	18.00	18.48	6,245,997	+0.49(+2.71%)
Apr 24, 2013	17.68	18.13	17.51	18.00	3,869,244	+0.54(+3.07%)
Apr 23, 2013	17.46	17.90	17.27	17.46	4,274,106	+0.18(+1.07%)
Apr 22, 2013	16.93	17.31	16.43	17.27	4,597,707	+0.34(+2.03%)
Apr 19, 2013	16.92	17.06	16.43	16.93	3,609,367	+0.02(+0.10%)
Apr 18, 2013	17.49	17.62	16.87	16.91	2,949,400	-0.44(-2.56%)
Apr 17, 2013	17.89	17.92	17.20	17.36	5,321,209	-0.81(-4.44%)
Apr 16, 2013	18.10	18.21	17.82	18.16	2,839,655	+0.33(+1.84%)
Apr 15, 2013	18.46	18.58	17.81	17.84	2,942,824	-0.72(-3.87%)
Apr 12, 2013	18.58	18.76	18.40	18.55	4,215,042	-0.26(-1.40%)
Apr 11, 2013	18.18	18.89	18.06	18.82	6,023,878	+0.49(+2.66%)
Apr 10, 2013	17.82	18.48	17.71	18.33	3,545,353	+0.62(+3.51%)
Apr 09, 2013	17.94	17.95	17.48	17.71	2,214,742	-0.12(-0.66%)
Apr 08, 2013	17.53	17.87	17.43	17.83	2,180,157	+0.28(+1.58%)
Apr 05, 2013	17.27	17.59	17.00	17.55	2,729,976	-0.08(-0.48%)
Apr 04, 2013	17.22	17.64	17.16	17.64	3,085,276	+0.40(+2.34%)
Apr 03, 2013	17.69	17.73	17.08	17.23	4,474,021	-0.37(-2.10%)
Apr 02, 2013	17.90	18.09	17.50	17.60	4,370,381	-0.19(-1.08%)
Apr 01, 2013	18.45	18.53	17.75	17.79	3,333,848	-0.69(-3.75%)
Mar 28, 2013	18.12	18.52	18.08	18.49	2,415,534	+0.32(+1.78%)
Mar 27, 2013	18.08	18.27	17.80	18.16	3,224,243	+0.03(+0.19%)
Mar 26, 2013	18.03	18.27	17.76	18.13	3,558,261	+0.28(+1.55%)
Mar 25, 2013	18.21	18.31	17.75	17.85	3,488,176	-0.18(-1.02%)
Mar 22, 2013	18.11	18.21	17.90	18.04	3,056,277	-0.03(-0.14%)
Mar 21, 2013	18.00	18.19	17.74	18.06	3,508,716	-0.13(-0.74%)
Mar 20, 2013	18.26	18.41	17.96	18.20	3,062,276	+0.04(+0.21%)
Mar 19, 2013	18.21	18.34	17.98	18.16	3,825,658	+0.05(+0.30%)
Mar 18, 2013	17.93	18.25	17.61	18.11	4,045,050	-0.14(-0.78%)
Mar 15, 2013	18.67	18.87	18.18	18.25	7,221,977	-0.47(-2.51%)
Mar 14, 2013	18.82	19.03	18.60	18.72	3,411,761	+0.11(+0.59%)
Mar 13, 2013	18.09	18.94	18.06	18.61	4,579,583	+0.55(+3.07%)
Mar 12, 2013	17.93	18.18	17.90	18.06	3,315,653	+0.06(+0.33%)
Mar 11, 2013	17.88	18.16	17.75	18.00	3,508,404	+0.03(+0.19%)
Mar 08, 2013	17.82	18.06	17.67	17.96	3,205,333	+0.26(+1.47%)
Mar 07, 2013	17.90	18.06	17.66	17.70	3,297,849	-0.06(-0.33%)
Mar 06, 2013	17.54	17.83	17.19	17.76	7,702,090	+0.24(+1.39%)
Mar 05, 2013	17.35	17.59	17.09	17.52	8,064,888	+0.38(+2.20%)
Mar 04, 2013	17.36	17.48	17.00	17.14	6,385,975	-0.24(-1.35%)

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.