Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	24.06	24.59	23.54	23.78	50,460	-0.48(-1.97%)
May 30, 2013	24.25	24.58	23.97	24.26	65,989	-0.01(-0.04%)
May 29, 2013	24.69	25.00	23.93	24.27	70,175	-0.71(-2.85%)
May 28, 2013	24.77	25.17	24.52	24.98	54,895	+0.73(+3.02%)
May 24, 2013	23.69	24.36	23.69	24.25	0	+0.33(+1.37%)
May 23, 2013	23.44	24.04	23.29	23.92	0	+0.31(+1.31%)
May 22, 2013	23.83	24.36	23.36	23.61	0	-0.06(-0.24%)
May 21, 2013	23.60	23.81	23.30	23.67	0	+0.07(+0.32%)
May 20, 2013	23.44	23.69	22.99	23.60	0	+0.16(+0.68%)
May 17, 2013	22.52	23.44	22.47	23.44	0	+0.95(+4.21%)
May 16, 2013	22.55	22.97	22.09	22.49	59,341	-0.18(-0.79%)
May 15, 2013	22.74	22.75	22.05	22.67	0	+0.02(+0.08%)
May 13, 2013	23.08	23.21	22.41	22.65	0	-0.60(-2.58%)
May 10, 2013	21.85	23.33	21.85	23.25	0	+1.59(+7.32%)
May 09, 2013	21.73	22.21	21.30	21.66	0	-0.23(-1.07%)
May 08, 2013	22.33	22.41	21.48	21.90	0	-0.43(-1.93%)
May 07, 2013	21.52	23.55	21.52	22.33	0	+1.28(+6.06%)
May 06, 2013	20.92	21.30	20.75	21.05	0	+0.11(+0.54%)
May 03, 2013	19.14	21.56	19.14	20.94	0	+2.41(+13.01%)
May 02, 2013	18.68	19.40	18.52	18.53	0	-0.09(-0.50%)
May 01, 2013	18.68	19.02	18.33	18.62	54,268	-0.14(-0.75%)
Apr 30, 2013	19.01	19.22	18.69	18.76	0	-0.15(-0.79%)
Apr 29, 2013	18.86	19.15	18.54	18.91	29,616	+0.22(+1.15%)
Apr 26, 2013	18.76	18.93	18.57	18.70	52,717	-0.23(-1.24%)
Apr 25, 2013	19.68	19.96	18.93	18.93	36,976	-0.68(-3.44%)
Apr 24, 2013	18.62	19.64	18.62	19.61	30,463	+0.96(+5.13%)
Apr 23, 2013	18.76	19.32	18.60	18.65	107,733	-0.05(-0.25%)
Apr 22, 2013	18.78	18.82	18.33	18.70	45,592	-0.07(-0.35%)
Apr 19, 2013	18.78	19.21	18.67	18.76	75,587	+0.03(+0.15%)
Apr 18, 2013	18.78	19.22	18.62	18.74	74,738	-0.10(-0.55%)
Apr 17, 2013	18.95	18.95	18.61	18.84	65,585	-0.38(-1.95%)
Apr 16, 2013	19.68	19.83	19.01	19.21	59,325	-0.37(-1.87%)
Apr 15, 2013	20.20	20.37	19.26	19.58	61,221	-0.96(-4.66%)
Apr 12, 2013	20.71	21.00	20.14	20.54	68,899	-0.66(-3.10%)
Apr 11, 2013	21.39	21.39	20.89	21.19	28,102	-0.23(-1.05%)
Apr 10, 2013	21.15	21.50	21.08	21.42	32,957	+0.27(+1.29%)
Apr 09, 2013	20.49	21.48	20.49	21.15	71,283	+0.61(+2.97%)
Apr 08, 2013	20.86	20.94	20.29	20.54	56,267	-0.34(-1.62%)
Apr 05, 2013	20.65	21.22	20.64	20.88	87,041	-0.29(-1.37%)
Apr 04, 2013	21.03	21.28	20.86	21.17	35,675	+0.18(+0.85%)
Apr 03, 2013	21.46	21.69	20.89	20.99	84,202	-0.53(-2.44%)
Apr 02, 2013	21.78	22.55	21.40	21.51	106,039	-0.15(-0.69%)
Apr 01, 2013	22.42	22.42	21.44	21.66	62,616	-0.76(-3.39%)
Mar 28, 2013	22.99	22.99	22.25	22.42	74,166	-0.64(-2.77%)
Mar 27, 2013	22.81	23.26	22.63	23.06	49,015	+0.25(+1.11%)
Mar 26, 2013	22.60	22.86	22.43	22.81	43,174	+0.61(+2.75%)
Mar 25, 2013	22.32	22.32	21.94	22.20	62,927	+0.13(+0.60%)
Mar 22, 2013	22.81	22.82	22.02	22.07	71,717	-0.68(-3.01%)
Mar 21, 2013	23.45	23.70	22.65	22.75	57,097	-1.02(-4.30%)
Mar 20, 2013	23.17	23.82	23.17	23.77	46,108	+0.40(+1.73%)
Mar 19, 2013	22.31	23.45	22.29	23.37	101,451	+0.45(+1.96%)
Mar 18, 2013	22.80	23.04	22.36	22.92	92,092	-0.11(-0.49%)
Mar 15, 2013	22.61	23.23	22.15	23.03	154,013	+1.18(+5.41%)
Mar 14, 2013	21.51	22.07	20.88	21.85	86,223	+0.29(+1.35%)
Mar 13, 2013	21.30	21.68	21.02	21.56	49,552	+0.40(+1.91%)
Mar 12, 2013	20.98	21.33	20.85	21.16	55,042	+0.25(+1.21%)
Mar 11, 2013	20.84	20.99	20.25	20.90	35,433	+0.19(+0.91%)
Mar 08, 2013	20.33	20.83	20.18	20.72	35,768	+0.60(+2.99%)
Mar 07, 2013	20.35	20.50	19.86	20.11	31,624	-0.24(-1.20%)
Mar 06, 2013	19.91	20.43	19.72	20.36	48,148	+0.66(+3.33%)
Mar 05, 2013	19.08	19.86	19.07	19.70	101,066	+0.62(+3.24%)
Mar 04, 2013	19.09	19.23	18.89	19.08	55,510	-0.23(-1.17%)

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.