Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	20.24	20.35	19.30	19.31	4,010,347	-1.02(-5.02%)
May 30, 2013	20.27	20.90	20.07	20.33	6,686,309	+0.69(+3.51%)
May 29, 2013	19.16	19.87	18.86	19.64	4,892,352	+0.01(+0.05%)
May 28, 2013	20.25	20.68	19.34	19.63	5,963,454	+0.00(+0.00%)
May 24, 2013	19.28	19.98	19.00	19.63	0	+0.51(+2.67%)
May 23, 2013	18.29	19.25	18.05	19.12	9,921,917	-0.07(-0.36%)
May 22, 2013	21.04	21.25	18.67	19.19	12,451,842	-1.81(-8.62%)
May 21, 2013	23.00	23.76	20.90	21.00	12,206,090	-1.70(-7.49%)
May 20, 2013	21.56	23.00	21.46	22.70	10,888,774	+1.63(+7.74%)
May 17, 2013	20.16	21.44	19.61	21.07	0	+1.12(+5.61%)
May 16, 2013	21.91	22.08	19.88	19.95	14,169,370	-0.70(-3.39%)
May 15, 2013	20.57	22.38	19.94	20.65	21,515,512	+1.92(+10.25%)
May 13, 2013	18.89	19.50	18.37	18.73	12,544,591	+0.73(+4.06%)
May 10, 2013	16.42	18.08	16.25	18.00	0	+1.68(+10.29%)
May 09, 2013	15.29	16.92	15.14	16.32	0	+0.96(+6.25%)
May 08, 2013	15.35	15.80	15.06	15.36	4,533,703	-0.06(-0.39%)
May 07, 2013	15.70	15.92	14.70	15.42	7,265,414	-0.44(-2.77%)
May 06, 2013	15.08	16.04	14.88	15.86	7,618,817	+0.99(+6.66%)
May 03, 2013	15.10	15.29	14.65	14.87	0	-0.42(-2.75%)
May 02, 2013	13.15	15.47	12.66	15.29	13,923,355	+2.29(+17.62%)
May 01, 2013	13.42	13.48	12.83	13.00	3,637,052	-0.59(-4.34%)
Apr 30, 2013	13.80	14.23	13.21	13.59	6,606,243	-0.07(-0.51%)
Apr 29, 2013	13.37	14.35	13.35	13.66	6,988,903	+0.41(+3.09%)
Apr 26, 2013	12.86	13.90	12.70	13.25	10,403,275	+1.09(+8.96%)
Apr 25, 2013	12.11	12.85	12.07	12.16	4,913,360	-0.10(-0.82%)
Apr 24, 2013	11.22	12.35	11.22	12.26	7,367,402	+1.16(+10.45%)
Apr 23, 2013	10.57	11.30	10.57	11.10	3,822,666	+0.56(+5.31%)
Apr 22, 2013	10.30	10.84	9.960	10.54	2,996,886	+0.40(+3.94%)
Apr 19, 2013	10.17	10.48	10.01	10.14	2,110,757	+0.03(+0.30%)
Apr 18, 2013	10.29	10.43	9.990	10.11	1,965,364	-0.20(-1.94%)
Apr 17, 2013	10.35	10.86	10.11	10.31	3,006,198	-0.26(-2.46%)
Apr 16, 2013	10.49	10.79	10.36	10.57	2,247,860	+0.41(+4.04%)
Apr 15, 2013	10.88	10.98	9.920	10.16	4,285,797	-0.90(-8.14%)
Apr 12, 2013	10.90	11.44	10.80	11.06	3,079,681	+0.01(+0.09%)
Apr 11, 2013	10.81	11.48	10.72	11.05	4,655,132	+0.27(+2.50%)
Apr 10, 2013	11.16	11.62	10.57	10.78	8,293,657	-0.61(-5.36%)
Apr 09, 2013	9.820	11.85	9.620	11.39	14,444,493	+1.66(+17.07%)
Apr 08, 2013	9.560	10.05	9.470	9.729	3,038,386	+0.32(+3.39%)
Apr 05, 2013	9.370	9.670	9.110	9.410	3,361,849	-0.43(-4.37%)
Apr 04, 2013	9.520	10.10	9.000	9.840	5,346,328	+0.15(+1.55%)
Apr 03, 2013	10.77	10.83	9.590	9.690	5,004,836	-1.05(-9.78%)
Apr 02, 2013	11.28	11.40	10.65	10.74	2,298,558	-0.45(-4.02%)
Apr 01, 2013	11.50	11.65	11.08	11.19	1,489,730	-0.35(-3.03%)
Mar 28, 2013	11.43	11.75	11.33	11.54	1,248,502	+0.09(+0.79%)
Mar 27, 2013	11.25	11.57	11.12	11.45	1,759,561	+0.09(+0.79%)
Mar 26, 2013	11.67	11.78	11.06	11.36	2,209,374	-0.16(-1.39%)
Mar 25, 2013	11.92	11.92	11.36	11.52	1,728,238	-0.38(-3.19%)
Mar 22, 2013	12.14	12.31	11.81	11.90	1,483,114	-0.18(-1.49%)
Mar 21, 2013	12.60	12.84	11.93	12.08	3,183,626	-0.63(-4.96%)
Mar 20, 2013	11.90	12.95	11.90	12.71	4,543,411	+0.81(+6.81%)
Mar 19, 2013	11.82	12.09	11.51	11.90	2,245,746	+0.19(+1.62%)
Mar 18, 2013	11.56	11.86	11.33	11.71	1,799,496	-0.09(-0.76%)
Mar 15, 2013	12.00	12.10	11.75	11.80	2,090,531	-0.24(-1.99%)
Mar 14, 2013	12.32	12.40	11.71	12.04	2,324,820	-0.16(-1.31%)
Mar 13, 2013	12.41	12.59	12.04	12.20	2,466,519	-0.34(-2.71%)
Mar 12, 2013	12.03	12.90	11.92	12.54	4,651,215	+0.43(+3.55%)
Mar 11, 2013	11.96	12.15	11.68	12.11	2,272,018	+0.20(+1.68%)
Mar 08, 2013	11.95	12.07	11.77	11.91	2,387,593	+0.17(+1.45%)
Mar 07, 2013	12.13	12.30	11.61	11.74	3,227,153	-0.49(-4.01%)
Mar 06, 2013	12.50	12.57	12.10	12.23	2,666,897	+0.22(+1.83%)
Mar 05, 2013	12.12	12.39	11.92	12.01	2,458,786	+0.05(+0.42%)
Mar 04, 2013	11.70	12.08	11.63	11.96	2,494,658	+0.12(+1.01%)

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.