Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	22.52	23.15	22.38	22.49	2,014,179	+0.10(+0.45%)
May 30, 2013	22.96	22.96	22.00	22.39	2,820,017	-0.23(-1.03%)
May 29, 2013	23.16	23.30	22.15	22.62	3,698,223	-0.23(-0.99%)
May 28, 2013	22.62	23.48	22.20	22.85	5,273,352	+0.81(+3.65%)
May 24, 2013	21.62	22.06	21.45	22.04	948,224	+0.24(+1.12%)
May 23, 2013	21.41	21.91	21.14	21.80	1,468,974	+0.08(+0.37%)
May 22, 2013	22.25	22.56	21.53	21.72	1,936,190	-0.27(-1.23%)
May 21, 2013	21.67	22.18	21.47	21.99	1,654,242	+0.36(+1.67%)
May 20, 2013	20.80	21.82	20.69	21.63	2,958,060	+0.97(+4.68%)
May 17, 2013	19.71	20.71	19.71	20.66	1,521,546	+1.10(+5.63%)
May 16, 2013	19.56	19.77	19.27	19.56	1,540,087	-0.05(-0.25%)
May 15, 2013	19.20	19.96	19.18	19.61	2,495,098	+0.71(+3.78%)
May 13, 2013	19.31	19.40	18.72	18.89	2,269,182	-0.37(-1.90%)
May 10, 2013	19.18	19.43	18.83	19.26	2,188,956	+0.08(+0.44%)
May 09, 2013	18.62	19.38	18.57	19.18	2,981,654	+0.62(+3.36%)
May 08, 2013	18.85	19.12	18.34	18.55	1,821,160	-0.35(-1.84%)
May 07, 2013	18.28	18.91	18.11	18.90	2,906,426	+0.77(+4.24%)
May 06, 2013	17.52	18.13	17.52	18.13	1,882,759	+0.63(+3.59%)
May 03, 2013	16.81	17.54	16.68	17.50	2,041,122	+0.82(+4.92%)
May 02, 2013	15.44	16.77	15.38	16.68	1,835,397	+1.25(+8.12%)
May 01, 2013	15.64	15.70	15.20	15.43	1,637,583	-0.36(-2.29%)
Apr 30, 2013	16.41	16.43	15.69	15.79	1,791,484	-0.51(-3.11%)
Apr 29, 2013	15.90	16.34	15.81	16.30	1,301,122	+0.38(+2.40%)
Apr 26, 2013	16.08	16.13	15.71	15.92	1,055,905	-0.22(-1.35%)
Apr 25, 2013	16.29	16.29	15.97	16.13	1,199,303	-0.02(-0.10%)
Apr 24, 2013	15.58	16.27	15.43	16.15	1,938,012	+0.64(+4.11%)
Apr 23, 2013	15.08	15.54	15.08	15.51	2,067,054	+0.54(+3.57%)
Apr 22, 2013	15.23	15.23	14.65	14.98	1,396,616	-0.17(-1.14%)
Apr 19, 2013	14.68	15.22	14.52	15.15	1,218,770	+0.55(+3.78%)
Apr 18, 2013	14.69	14.88	14.41	14.60	1,415,515	-0.04(-0.24%)
Apr 17, 2013	15.52	15.52	14.58	14.63	1,934,689	-1.09(-6.91%)
Apr 16, 2013	15.28	15.79	15.20	15.72	1,483,947	+0.65(+4.34%)
Apr 15, 2013	15.32	15.57	15.04	15.07	1,474,374	-0.52(-3.31%)
Apr 12, 2013	15.71	15.78	15.22	15.58	1,224,143	-0.21(-1.34%)
Apr 11, 2013	16.24	16.27	15.79	15.79	724,205	-0.43(-2.65%)
Apr 10, 2013	16.25	16.32	15.96	16.22	1,167,430	-0.01(-0.08%)
Apr 09, 2013	16.34	16.35	16.03	16.24	1,014,316	-0.00(-0.02%)
Apr 08, 2013	16.22	16.25	15.86	16.24	1,059,777	+0.10(+0.64%)
Apr 05, 2013	15.92	16.18	15.84	16.14	1,157,355	-0.11(-0.69%)
Apr 04, 2013	15.66	16.25	15.49	16.25	1,875,024	+0.64(+4.13%)
Apr 03, 2013	15.88	15.92	14.85	15.60	3,301,385	-0.15(-0.94%)
Apr 02, 2013	16.67	16.99	15.69	15.75	2,167,088	-0.87(-5.26%)
Apr 01, 2013	16.60	16.80	16.36	16.63	1,163,146	+0.08(+0.50%)
Mar 28, 2013	16.53	16.78	16.49	16.54	705,300	-0.02(-0.10%)
Mar 27, 2013	16.31	16.78	16.27	16.56	1,190,676	+0.15(+0.94%)
Mar 26, 2013	16.42	16.50	16.24	16.41	996,028	+0.15(+0.91%)
Mar 25, 2013	16.70	16.99	16.19	16.26	1,338,914	-0.44(-2.63%)
Mar 22, 2013	16.51	16.85	16.37	16.70	1,276,447	+0.13(+0.79%)
Mar 21, 2013	16.92	17.18	16.55	16.57	992,939	-0.48(-2.80%)
Mar 20, 2013	16.91	17.14	16.78	17.04	1,294,001	+0.25(+1.49%)
Mar 19, 2013	17.11	17.26	16.59	16.79	1,868,394	-0.34(-1.98%)
Mar 18, 2013	17.49	17.52	17.05	17.13	1,463,310	-0.49(-2.80%)
Mar 15, 2013	17.49	17.99	17.49	17.63	2,833,776	+0.17(+0.95%)
Mar 14, 2013	17.45	17.50	17.16	17.46	3,405,338	-0.05(-0.27%)
Mar 13, 2013	18.60	18.60	17.44	17.51	3,940,549	-1.57(-8.25%)
Mar 12, 2013	18.94	19.18	18.50	19.08	1,742,353	+0.29(+1.52%)
Mar 11, 2013	18.93	19.02	18.21	18.80	1,803,412	-0.25(-1.31%)
Mar 08, 2013	19.29	19.50	19.03	19.05	1,468,302	-0.08(-0.42%)
Mar 07, 2013	19.55	19.68	18.84	19.13	1,360,103	-0.43(-2.18%)
Mar 06, 2013	19.78	20.03	19.13	19.55	1,261,720	-0.12(-0.64%)
Mar 05, 2013	19.35	19.69	19.13	19.68	1,780,682	+0.47(+2.47%)
Mar 04, 2013	18.59	19.23	18.56	19.20	1,432,694	+0.65(+3.52%)

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.