Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	17.18	17.41	17.10	17.12	57,590,948	-0.18(-1.05%)
May 30, 2013	17.14	17.52	17.05	17.30	63,614,500	+0.18(+1.04%)
May 29, 2013	16.83	17.21	16.83	17.12	52,559,880	+0.16(+0.96%)
May 28, 2013	16.90	17.12	16.82	16.96	56,374,992	+0.26(+1.53%)
May 24, 2013	16.61	16.79	16.55	16.70	0	+0.01(+0.09%)
May 23, 2013	16.41	16.76	16.37	16.69	62,508,104	+0.12(+0.73%)
May 22, 2013	17.04	17.05	16.51	16.57	65,971,524	-0.48(-2.79%)
May 21, 2013	16.96	17.08	16.75	17.05	0	+0.05(+0.27%)
May 20, 2013	16.97	17.02	16.78	17.00	76,949,872	-0.21(-1.22%)
May 17, 2013	16.93	17.22	16.83	17.21	0	+0.25(+1.48%)
May 16, 2013	16.69	17.21	16.58	16.96	283,987,584	+1.90(+12.62%)
May 15, 2013	15.09	15.11	14.99	15.06	77,624,784	-0.04(-0.28%)
May 13, 2013	15.01	15.11	14.94	15.10	49,773,552	+0.12(+0.81%)
May 10, 2013	14.79	14.98	14.78	14.98	0	+0.19(+1.30%)
May 09, 2013	14.71	14.87	14.64	14.79	36,327,272	+0.08(+0.53%)
May 08, 2013	14.48	14.74	14.48	14.71	52,697,200	+0.24(+1.67%)
May 07, 2013	14.68	14.70	14.40	14.47	76,908,296	-0.31(-2.07%)
May 06, 2013	14.82	14.85	14.72	14.77	44,110,772	-0.01(-0.10%)
May 03, 2013	14.86	14.84	14.72	14.79	0	+0.07(+0.48%)
May 02, 2013	14.53	14.73	14.51	14.72	77,288,624	+0.25(+1.72%)
May 01, 2013	14.79	14.84	14.45	14.47	63,066,984	-0.38(-2.58%)
Apr 30, 2013	14.90	15.09	14.77	14.85	53,212,428	-0.04(-0.29%)
Apr 29, 2013	14.66	14.96	14.53	14.89	41,519,664	+0.22(+1.50%)
Apr 26, 2013	14.63	14.70	14.65	14.67	47,488,896	+0.02(+0.15%)
Apr 25, 2013	14.55	14.75	14.48	14.65	57,031,400	+0.18(+1.23%)
Apr 24, 2013	14.53	14.57	14.38	14.48	78,510,136	-0.37(-2.49%)
Apr 23, 2013	14.73	14.98	14.72	14.84	49,081,728	+0.23(+1.55%)
Apr 22, 2013	14.57	14.66	14.39	14.62	44,303,768	+0.09(+0.64%)
Apr 19, 2013	14.34	14.59	14.18	14.53	72,037,640	-0.09(-0.58%)
Apr 18, 2013	14.72	14.80	14.52	14.61	49,863,532	-0.04(-0.24%)
Apr 17, 2013	14.87	14.92	14.62	14.65	43,485,656	-0.38(-2.50%)
Apr 16, 2013	15.01	15.03	14.87	15.02	46,124,120	+0.08(+0.52%)
Apr 15, 2013	15.23	15.36	14.94	14.94	39,383,808	-0.35(-2.28%)
Apr 12, 2013	15.38	15.41	14.99	15.29	44,494,756	-0.10(-0.67%)
Apr 11, 2013	15.14	15.41	15.10	15.39	50,697,892	+0.15(+1.00%)
Apr 10, 2013	14.96	15.33	14.92	15.24	55,368,664	+0.36(+2.38%)
Apr 09, 2013	14.65	14.94	14.61	14.89	38,777,504	+0.28(+1.94%)
Apr 08, 2013	14.69	14.72	14.53	14.60	32,352,476	-0.03(-0.19%)
Apr 05, 2013	14.38	14.70	14.20	14.63	77,146,952	-0.31(-2.04%)
Apr 04, 2013	14.92	14.97	14.88	14.94	35,289,552	+0.01(+0.06%)
Apr 03, 2013	14.99	15.05	14.87	14.93	42,743,072	-0.02(-0.11%)
Apr 02, 2013	14.76	14.99	14.72	14.94	48,411,224	+0.27(+1.87%)
Apr 01, 2013	14.82	15.06	14.63	14.67	56,811,800	-0.05(-0.31%)
Mar 28, 2013	14.68	14.75	14.62	14.72	40,223,316	+0.05(+0.31%)
Mar 27, 2013	14.56	14.72	14.51	14.67	39,419,584	-0.01(-0.07%)
Mar 26, 2013	14.75	14.76	14.57	14.68	39,230,636	-0.00(-0.02%)
Mar 25, 2013	14.70	14.78	14.58	14.68	51,728,188	+0.07(+0.48%)
Mar 22, 2013	14.74	14.84	14.57	14.61	56,660,872	-0.06(-0.43%)
Mar 21, 2013	14.79	14.92	14.59	14.68	91,480,968	-0.58(-3.83%)
Mar 20, 2013	15.23	15.31	15.20	15.26	34,890,220	+0.11(+0.70%)
Mar 19, 2013	15.29	15.31	15.00	15.16	38,714,172	-0.11(-0.69%)
Mar 18, 2013	15.31	15.46	15.22	15.26	42,900,172	-0.18(-1.16%)
Mar 15, 2013	15.19	15.46	15.06	15.44	84,923,240	+0.24(+1.55%)
Mar 14, 2013	15.28	15.39	15.11	15.20	57,463,924	+0.01(+0.07%)
Mar 13, 2013	15.25	15.35	15.15	15.19	42,866,000	-0.09(-0.58%)
Mar 12, 2013	15.32	15.38	15.17	15.28	36,901,172	-0.13(-0.82%)
Mar 11, 2013	15.33	15.48	15.25	15.41	41,349,500	+0.04(+0.23%)
Mar 08, 2013	15.38	15.47	15.33	15.37	33,851,844	+0.02(+0.13%)
Mar 07, 2013	15.30	15.47	15.27	15.35	53,074,688	+0.06(+0.40%)
Mar 06, 2013	15.00	15.35	14.96	15.29	65,271,256	+0.35(+2.34%)
Mar 05, 2013	14.67	14.97	14.67	14.94	46,616,508	+0.34(+2.31%)
Mar 04, 2013	14.61	14.63	14.49	14.61	32,140,072	-0.06(-0.43%)

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.