Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	21.01	21.60	20.89	20.99	2,158,251	+0.09(+0.45%)
May 30, 2013	21.43	21.43	20.53	20.89	3,021,729	-0.22(-1.03%)
May 29, 2013	21.61	21.75	20.67	21.11	3,962,752	-0.21(-0.99%)
May 28, 2013	21.11	21.91	20.72	21.32	5,650,548	+0.75(+3.65%)
May 24, 2013	20.17	20.59	20.02	20.57	1,016,049	+0.23(+1.12%)
May 23, 2013	19.98	20.45	19.73	20.34	1,574,047	+0.08(+0.37%)
May 22, 2013	20.76	21.06	20.09	20.27	2,074,683	-0.25(-1.23%)
May 21, 2013	20.23	20.70	20.04	20.52	1,772,568	+0.34(+1.67%)
May 20, 2013	19.41	20.36	19.31	20.18	3,169,646	+0.90(+4.68%)
May 17, 2013	18.40	19.33	18.40	19.28	1,630,380	+1.03(+5.63%)
May 16, 2013	18.26	18.45	17.98	18.25	1,650,248	-0.05(-0.25%)
May 15, 2013	17.92	18.63	17.90	18.30	2,673,569	+0.67(+3.78%)
May 13, 2013	18.03	18.10	17.47	17.63	2,431,493	-0.34(-1.90%)
May 10, 2013	17.90	18.13	17.57	17.97	2,345,529	+0.08(+0.44%)
May 09, 2013	17.37	18.09	17.33	17.90	3,194,928	+0.58(+3.36%)
May 08, 2013	17.59	17.84	17.11	17.31	1,951,425	-0.32(-1.84%)
May 07, 2013	17.06	17.64	16.91	17.64	3,114,319	+0.72(+4.24%)
May 06, 2013	16.35	16.92	16.35	16.92	2,017,430	+0.59(+3.59%)
May 03, 2013	15.69	16.37	15.57	16.33	2,187,120	+0.77(+4.92%)
May 02, 2013	14.41	15.65	14.36	15.57	1,966,681	+1.17(+8.12%)
May 01, 2013	14.60	14.65	14.19	14.40	1,754,717	-0.34(-2.29%)
Apr 30, 2013	15.32	15.33	14.64	14.74	1,919,626	-0.47(-3.11%)
Apr 29, 2013	14.84	15.24	14.75	15.21	1,394,189	+0.36(+2.40%)
Apr 26, 2013	15.01	15.06	14.66	14.85	1,131,432	-0.20(-1.35%)
Apr 25, 2013	15.20	15.20	14.90	15.06	1,285,088	-0.01(-0.10%)
Apr 24, 2013	14.54	15.18	14.40	15.07	2,076,635	+0.60(+4.11%)
Apr 23, 2013	14.07	14.50	14.07	14.48	2,214,907	+0.50(+3.57%)
Apr 22, 2013	14.21	14.22	13.67	13.98	1,496,513	-0.16(-1.14%)
Apr 19, 2013	13.70	14.20	13.56	14.14	1,305,947	+0.51(+3.78%)
Apr 18, 2013	13.71	13.88	13.44	13.62	1,516,764	-0.03(-0.24%)
Apr 17, 2013	14.49	14.49	13.61	13.66	2,073,074	-1.01(-6.91%)
Apr 16, 2013	14.26	14.74	14.18	14.67	1,590,091	+0.61(+4.34%)
Apr 15, 2013	14.30	14.53	14.03	14.06	1,579,834	-0.48(-3.31%)
Apr 12, 2013	14.66	14.73	14.20	14.54	1,311,704	-0.20(-1.34%)
Apr 11, 2013	15.15	15.18	14.74	14.74	776,007	-0.40(-2.65%)
Apr 10, 2013	15.16	15.23	14.89	15.14	1,250,935	-0.01(-0.08%)
Apr 09, 2013	15.24	15.26	14.96	15.15	1,086,868	-0.00(-0.02%)
Apr 08, 2013	15.14	15.16	14.81	15.16	1,135,581	+0.10(+0.64%)
Apr 05, 2013	14.85	15.10	14.78	15.06	1,240,139	-0.10(-0.69%)
Apr 04, 2013	14.61	15.16	14.46	15.16	2,009,142	+0.60(+4.13%)
Apr 03, 2013	14.82	14.85	13.86	14.56	3,537,528	-0.14(-0.94%)
Apr 02, 2013	15.56	15.85	14.64	14.70	2,322,096	-0.82(-5.26%)
Apr 01, 2013	15.49	15.68	15.27	15.52	1,246,344	+0.08(+0.50%)
Mar 28, 2013	15.42	15.66	15.39	15.44	755,749	-0.02(-0.10%)
Mar 27, 2013	15.22	15.66	15.18	15.45	1,275,843	+0.14(+0.94%)
Mar 26, 2013	15.33	15.40	15.16	15.31	1,067,273	+0.14(+0.91%)
Mar 25, 2013	15.58	15.85	15.11	15.17	1,434,684	-0.41(-2.63%)
Mar 22, 2013	15.40	15.73	15.28	15.58	1,367,749	+0.12(+0.79%)
Mar 21, 2013	15.79	16.04	15.45	15.46	1,063,963	-0.45(-2.80%)
Mar 20, 2013	15.78	16.00	15.66	15.91	1,386,559	+0.23(+1.49%)
Mar 19, 2013	15.97	16.11	15.48	15.67	2,002,037	-0.32(-1.98%)
Mar 18, 2013	16.32	16.35	15.91	15.99	1,567,978	-0.46(-2.80%)
Mar 15, 2013	16.32	16.79	16.32	16.45	3,036,471	+0.16(+0.95%)
Mar 14, 2013	16.28	16.33	16.01	16.29	3,648,916	-0.04(-0.27%)
Mar 13, 2013	17.36	17.36	16.27	16.34	4,222,411	-1.47(-8.25%)
Mar 12, 2013	17.68	17.90	17.26	17.81	1,866,981	+0.27(+1.52%)
Mar 11, 2013	17.66	17.75	16.99	17.54	1,932,408	-0.23(-1.31%)
Mar 08, 2013	18.01	18.20	17.76	17.78	1,573,328	-0.07(-0.42%)
Mar 07, 2013	18.25	18.36	17.58	17.85	1,457,389	-0.40(-2.18%)
Mar 06, 2013	18.46	18.69	17.85	18.25	1,351,969	-0.12(-0.63%)
Mar 05, 2013	18.06	18.38	17.85	18.36	1,908,051	+0.44(+2.47%)
Mar 04, 2013	17.35	17.95	17.32	17.92	1,535,173	+0.61(+3.52%)

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.