Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	17.68	18.03	17.61	17.72	65,498,652	+0.05(+0.29%)
May 30, 2013	17.72	17.88	17.67	17.67	36,040,016	-0.04(-0.25%)
May 29, 2013	17.48	17.79	17.43	17.71	43,375,580	+0.14(+0.79%)
May 28, 2013	17.63	17.81	17.51	17.57	42,691,660	+0.11(+0.66%)
May 24, 2013	17.46	17.54	17.21	17.46	0	-0.09(-0.53%)
May 23, 2013	17.43	17.60	17.40	17.55	52,255,800	-0.01(-0.08%)
May 22, 2013	17.61	17.90	17.47	17.56	68,088,152	-0.06(-0.33%)
May 21, 2013	17.59	17.70	17.51	17.62	51,944,816	+0.05(+0.29%)
May 20, 2013	17.57	17.70	17.51	17.57	42,925,684	+0.03(+0.17%)
May 17, 2013	17.60	17.67	17.44	17.54	0	+0.07(+0.42%)
May 16, 2013	17.56	17.81	17.46	17.47	40,854,164	-0.19(-1.07%)
May 15, 2013	17.43	17.66	17.38	17.66	46,001,104	+0.09(+0.50%)
May 13, 2013	17.81	17.87	17.54	17.57	39,088,004	-0.31(-1.71%)
May 10, 2013	17.82	17.91	17.77	17.88	0	+0.10(+0.57%)
May 09, 2013	17.66	17.93	17.59	17.78	42,938,344	+0.08(+0.45%)
May 08, 2013	17.54	17.73	17.48	17.70	34,122,704	+0.07(+0.41%)
May 07, 2013	17.49	17.70	17.47	17.62	52,665,920	+0.18(+1.00%)
May 06, 2013	17.64	17.67	17.40	17.45	42,462,136	-0.04(-0.21%)
May 03, 2013	17.67	17.59	17.48	17.48	0	+0.05(+0.31%)
May 02, 2013	17.16	17.46	17.11	17.43	46,320,460	+0.09(+0.50%)
May 01, 2013	17.22	17.47	17.21	17.34	53,051,600	+0.03(+0.17%)
Apr 30, 2013	17.15	17.35	17.09	17.31	57,362,584	+0.14(+0.80%)
Apr 29, 2013	16.95	17.23	16.92	17.18	141,289,328	+0.26(+1.54%)
Apr 26, 2013	16.85	17.03	16.73	16.92	140,234,544	+0.01(+0.09%)
Apr 25, 2013	17.10	17.26	16.86	16.90	151,022,352	-0.20(-1.18%)
Apr 24, 2013	16.83	17.20	16.80	17.10	75,086,488	+0.21(+1.22%)
Apr 23, 2013	16.61	16.95	16.58	16.90	86,420,920	+0.36(+2.16%)
Apr 22, 2013	16.25	16.58	16.16	16.54	73,060,056	+0.32(+1.96%)
Apr 19, 2013	16.10	16.23	16.06	16.22	67,922,576	+0.14(+0.90%)
Apr 18, 2013	15.94	16.19	15.83	16.08	105,456,616	+0.22(+1.41%)
Apr 17, 2013	15.75	16.01	15.59	15.85	109,916,136	+0.01(+0.07%)
Apr 16, 2013	15.52	15.85	15.49	15.84	89,364,384	+0.39(+2.50%)
Apr 15, 2013	15.54	15.69	15.44	15.46	53,183,820	-0.21(-1.36%)
Apr 12, 2013	15.71	15.76	15.52	15.67	47,079,276	-0.11(-0.69%)
Apr 11, 2013	15.71	15.84	15.54	15.78	82,021,744	-0.31(-1.95%)
Apr 10, 2013	15.70	16.21	15.69	16.09	92,776,992	+0.37(+2.34%)
Apr 09, 2013	15.26	15.82	15.22	15.72	85,096,888	+0.48(+3.13%)
Apr 08, 2013	15.10	15.25	15.04	15.25	47,324,172	+0.11(+0.72%)
Apr 05, 2013	15.14	15.16	15.00	15.14	50,799,788	-0.14(-0.92%)
Apr 04, 2013	15.22	15.32	15.15	15.28	39,700,436	+0.06(+0.40%)
Apr 03, 2013	15.51	15.54	15.19	15.22	50,626,348	-0.29(-1.89%)
Apr 02, 2013	15.56	15.60	15.41	15.51	38,960,332	+0.02(+0.12%)
Apr 01, 2013	15.67	15.69	15.41	15.49	46,638,324	-0.29(-1.85%)
Mar 28, 2013	15.80	15.84	15.61	15.79	46,116,388	+0.00(+0.02%)
Mar 27, 2013	15.63	15.89	15.55	15.78	62,759,684	+0.05(+0.30%)
Mar 26, 2013	15.38	15.74	15.36	15.73	54,705,180	+0.44(+2.91%)
Mar 25, 2013	15.46	15.49	15.24	15.29	45,285,780	-0.13(-0.84%)
Mar 22, 2013	15.29	15.43	15.24	15.42	42,609,108	+0.21(+1.38%)
Mar 21, 2013	15.19	15.28	15.11	15.21	45,104,412	-0.10(-0.66%)
Mar 20, 2013	15.41	15.44	15.26	15.31	41,322,868	+0.03(+0.19%)
Mar 19, 2013	15.37	15.44	15.19	15.28	58,852,556	-0.09(-0.56%)
Mar 18, 2013	15.35	15.54	15.32	15.37	48,663,152	-0.08(-0.54%)
Mar 15, 2013	15.62	15.69	15.38	15.45	73,251,024	-0.20(-1.27%)
Mar 14, 2013	15.72	15.80	15.55	15.65	39,883,924	-0.00(-0.02%)
Mar 13, 2013	15.59	15.69	15.51	15.65	34,052,380	+0.01(+0.07%)
Mar 12, 2013	15.66	15.71	15.51	15.64	39,585,356	-0.04(-0.23%)
Mar 11, 2013	15.56	15.72	15.38	15.68	58,302,272	+0.08(+0.51%)
Mar 08, 2013	15.87	15.93	15.52	15.60	62,244,276	-0.22(-1.42%)
Mar 07, 2013	15.76	15.90	15.72	15.82	58,602,328	+0.10(+0.64%)
Mar 06, 2013	15.56	15.75	15.55	15.72	51,442,128	+0.17(+1.12%)
Mar 05, 2013	15.43	15.61	15.40	15.55	53,665,784	+0.17(+1.13%)
Mar 04, 2013	15.30	15.39	15.15	15.38	65,774,224	+0.17(+1.14%)

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.