Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	19.36	19.41	18.44	18.44	61,690	-1.08(-5.53%)
May 30, 2013	19.47	19.68	19.22	19.52	21,466	+0.16(+0.82%)
May 29, 2013	19.36	19.55	19.11	19.36	42,421	-0.16(-0.82%)
May 28, 2013	18.63	19.67	18.61	19.52	51,454	+1.04(+5.62%)
May 24, 2013	18.30	18.60	18.12	18.48	0	+0.18(+1.01%)
May 23, 2013	17.31	18.29	17.31	18.29	0	+0.90(+5.20%)
May 22, 2013	18.06	18.20	17.26	17.39	0	-0.64(-3.57%)
May 21, 2013	18.25	18.25	17.97	18.03	0	-0.22(-1.19%)
May 20, 2013	18.05	18.25	18.00	18.25	0	+0.20(+1.11%)
May 17, 2013	17.93	18.14	17.89	18.05	0	+0.18(+1.03%)
May 16, 2013	18.10	18.13	17.79	17.87	17,062	-0.27(-1.48%)
May 15, 2013	18.07	18.25	17.93	18.14	0	+0.08(+0.42%)
May 13, 2013	18.08	18.17	17.97	18.06	0	+0.03(+0.19%)
May 10, 2013	18.05	18.14	18.00	18.03	0	+0.08(+0.47%)
May 09, 2013	17.83	18.16	17.83	17.94	0	+0.12(+0.66%)
May 08, 2013	17.83	18.01	17.72	17.83	0	-0.14(-0.79%)
May 07, 2013	17.64	18.01	17.33	17.97	0	+0.39(+2.19%)
May 06, 2013	17.83	17.98	17.32	17.58	0	-0.18(-0.99%)
May 03, 2013	17.93	17.83	17.51	17.76	0	+0.07(+0.38%)
May 02, 2013	16.91	17.79	16.91	17.69	0	+0.80(+4.76%)
May 01, 2013	17.85	17.91	16.87	16.89	0	-0.96(-5.39%)
Apr 30, 2013	17.82	17.98	17.67	17.85	0	+0.06(+0.33%)
Apr 29, 2013	17.80	18.25	17.76	17.79	23,194	+0.14(+0.81%)
Apr 26, 2013	18.08	18.08	17.62	17.65	38,924	-0.44(-2.41%)
Apr 25, 2013	18.33	18.33	18.00	18.08	14,257	-0.17(-0.92%)
Apr 24, 2013	18.08	18.25	18.04	18.25	16,172	+0.11(+0.60%)
Apr 23, 2013	17.98	18.18	17.84	18.14	16,208	+0.32(+1.78%)
Apr 22, 2013	17.97	17.97	17.37	17.83	36,116	-0.03(-0.14%)
Apr 19, 2013	17.19	17.85	17.16	17.85	20,628	+0.61(+3.55%)
Apr 18, 2013	17.05	17.34	17.01	17.24	34,665	+0.27(+1.58%)
Apr 17, 2013	17.11	17.36	16.76	16.97	36,317	-0.21(-1.22%)
Apr 16, 2013	16.71	17.19	16.71	17.18	56,051	+0.70(+4.27%)
Apr 15, 2013	18.02	18.04	16.32	16.48	110,829	-1.68(-9.27%)
Apr 12, 2013	17.92	18.24	17.92	18.16	13,923	+0.05(+0.28%)
Apr 11, 2013	18.08	18.25	17.93	18.11	24,848	-0.05(-0.28%)
Apr 10, 2013	17.87	18.20	17.68	18.16	25,053	+0.39(+2.21%)
Apr 09, 2013	18.13	18.13	17.73	17.77	20,628	-0.22(-1.23%)
Apr 08, 2013	17.96	18.15	17.86	17.99	30,706	+0.02(+0.09%)
Apr 05, 2013	17.67	18.05	17.35	17.97	30,636	+0.07(+0.42%)
Apr 04, 2013	18.06	18.06	17.75	17.90	37,776	-0.07(-0.37%)
Apr 03, 2013	17.87	18.07	17.87	17.96	40,181	+0.12(+0.65%)
Apr 02, 2013	17.55	18.07	17.44	17.85	46,225	+0.42(+2.38%)
Apr 01, 2013	17.77	17.80	17.32	17.43	53,544	-0.42(-2.33%)
Mar 28, 2013	17.91	17.95	17.78	17.85	33,760	+0.02(+0.09%)
Mar 27, 2013	17.55	17.95	17.55	17.83	29,037	+0.14(+0.80%)
Mar 26, 2013	17.86	17.86	17.55	17.69	21,695	-0.14(-0.79%)
Mar 25, 2013	17.90	17.93	17.58	17.83	22,165	-0.07(-0.37%)
Mar 22, 2013	17.72	17.91	17.68	17.90	21,574	+0.26(+1.46%)
Mar 21, 2013	17.83	17.90	17.56	17.64	32,801	-0.35(-1.94%)
Mar 20, 2013	17.99	17.99	17.85	17.99	23,536	+0.03(+0.18%)
Mar 19, 2013	17.91	18.07	17.84	17.96	21,460	-0.07(-0.37%)
Mar 18, 2013	17.32	18.03	17.32	18.02	36,069	+0.45(+2.55%)
Mar 15, 2013	17.60	17.66	17.33	17.57	94,355	+0.04(+0.24%)
Mar 14, 2013	17.48	17.64	17.27	17.53	41,427	+0.12(+0.67%)
Mar 13, 2013	17.20	17.43	17.06	17.42	25,364	+0.19(+1.11%)
Mar 12, 2013	17.17	17.27	16.94	17.22	38,371	+0.01(+0.05%)
Mar 11, 2013	17.27	17.32	17.04	17.22	29,844	-0.05(-0.29%)
Mar 08, 2013	17.47	17.47	17.14	17.27	32,398	-0.09(-0.53%)
Mar 07, 2013	17.50	17.53	17.22	17.36	38,852	-0.09(-0.52%)
Mar 06, 2013	17.25	17.74	17.05	17.45	39,857	+0.21(+1.21%)
Mar 05, 2013	17.25	17.37	17.03	17.24	31,715	+0.02(+0.10%)
Mar 04, 2013	17.11	17.24	16.97	17.22	24,992	+0.13(+0.78%)

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.