Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	15.90	16.19	15.71	15.72	5,255,230	-0.24(-1.50%)
May 30, 2013	15.97	16.16	15.77	15.96	7,063,283	+0.01(+0.05%)
May 29, 2013	16.42	16.43	15.93	15.95	6,190,584	-0.56(-3.40%)
May 28, 2013	16.84	16.95	16.40	16.51	4,442,369	-0.04(-0.27%)
May 24, 2013	16.42	16.57	16.11	16.56	3,530,357	-0.02(-0.14%)
May 23, 2013	16.09	16.69	15.90	16.58	6,761,069	+0.24(+1.46%)
May 22, 2013	16.59	16.93	16.15	16.34	10,475,825	-0.15(-0.91%)
May 21, 2013	16.74	16.96	16.42	16.49	9,699,599	-0.13(-0.81%)
May 20, 2013	16.98	17.07	16.55	16.63	5,497,906	-0.38(-2.24%)
May 17, 2013	16.75	17.06	16.71	17.01	4,306,628	+0.40(+2.39%)
May 16, 2013	16.81	16.94	16.38	16.61	5,247,467	-0.29(-1.73%)
May 15, 2013	16.46	16.95	16.42	16.90	6,792,417	+0.88(+5.46%)
May 13, 2013	16.15	16.30	15.95	16.03	3,401,770	-0.10(-0.60%)
May 10, 2013	15.86	16.13	15.71	16.12	5,160,587	+0.32(+2.04%)
May 09, 2013	15.97	16.28	15.77	15.80	8,936,247	-0.20(-1.26%)
May 08, 2013	16.15	16.15	15.91	16.00	5,038,524	-0.13(-0.83%)
May 07, 2013	16.21	16.26	15.88	16.14	7,227,980	-0.01(-0.05%)
May 06, 2013	16.16	16.27	16.02	16.15	7,079,254	-0.01(-0.05%)
May 03, 2013	15.91	16.38	15.68	16.15	9,925,673	+0.48(+3.05%)
May 02, 2013	15.05	15.78	15.05	15.68	8,249,788	+0.64(+4.23%)
May 01, 2013	14.53	15.17	14.53	15.04	11,133,539	+0.50(+3.45%)
Apr 30, 2013	15.07	15.29	14.36	14.54	16,903,486	-0.73(-4.80%)
Apr 29, 2013	15.49	15.65	15.26	15.27	10,268,912	-0.15(-0.97%)
Apr 26, 2013	15.19	15.47	15.09	15.42	6,933,992	+0.20(+1.33%)
Apr 25, 2013	15.26	15.40	15.17	15.22	5,608,226	+0.03(+0.20%)
Apr 24, 2013	15.05	15.31	14.93	15.19	5,480,509	+0.21(+1.40%)
Apr 23, 2013	14.52	14.99	14.52	14.98	6,838,108	+0.61(+4.27%)
Apr 22, 2013	14.45	14.46	14.11	14.37	4,012,848	-0.04(-0.31%)
Apr 19, 2013	14.11	14.51	14.05	14.41	4,357,127	+0.36(+2.55%)
Apr 18, 2013	14.28	14.30	13.91	14.05	5,545,970	-0.16(-1.10%)
Apr 17, 2013	14.28	14.28	13.84	14.21	6,614,039	-0.25(-1.71%)
Apr 16, 2013	14.18	14.50	14.06	14.46	6,759,841	+0.51(+3.65%)
Apr 15, 2013	14.91	14.93	13.89	13.95	9,632,224	-1.09(-7.26%)
Apr 12, 2013	15.03	15.17	14.84	15.04	4,320,004	-0.04(-0.25%)
Apr 11, 2013	14.85	15.14	14.82	15.08	5,559,020	+0.25(+1.66%)
Apr 10, 2013	14.67	14.85	14.58	14.83	4,506,102	+0.18(+1.23%)
Apr 09, 2013	14.70	14.79	14.53	14.65	5,095,557	-0.01(-0.05%)
Apr 08, 2013	14.40	14.69	14.29	14.66	5,899,499	+0.24(+1.66%)
Apr 05, 2013	14.14	14.47	13.81	14.42	5,972,540	+0.04(+0.26%)
Apr 04, 2013	14.38	14.65	14.22	14.38	7,447,132	+0.02(+0.16%)
Apr 03, 2013	14.64	14.77	14.18	14.36	6,068,308	-0.28(-1.91%)
Apr 02, 2013	14.87	14.97	14.54	14.64	3,641,089	-0.19(-1.26%)
Apr 01, 2013	15.11	15.12	14.73	14.83	3,581,458	-0.27(-1.78%)
Mar 28, 2013	15.30	15.32	15.00	15.09	4,857,185	-0.19(-1.22%)
Mar 27, 2013	15.25	15.31	15.02	15.28	3,331,236	-0.10(-0.68%)
Mar 26, 2013	15.38	15.52	15.16	15.38	4,965,952	+0.07(+0.44%)
Mar 25, 2013	15.41	15.61	15.18	15.32	4,417,430	-0.04(-0.24%)
Mar 22, 2013	15.35	15.42	15.20	15.35	3,817,590	+0.04(+0.29%)
Mar 21, 2013	15.49	15.54	14.97	15.31	9,072,759	-0.30(-1.91%)
Mar 20, 2013	15.31	15.70	15.31	15.61	6,201,337	+0.40(+2.60%)
Mar 19, 2013	15.18	15.37	14.99	15.21	5,448,287	+0.14(+0.94%)
Mar 18, 2013	14.69	15.24	14.62	15.07	6,242,371	+0.19(+1.30%)
Mar 15, 2013	15.09	15.20	14.86	14.88	7,541,142	-0.23(-1.53%)
Mar 14, 2013	15.09	15.32	15.07	15.11	6,170,020	+0.06(+0.40%)
Mar 13, 2013	14.61	15.08	14.54	15.05	6,698,344	+0.47(+3.22%)
Mar 12, 2013	14.80	14.83	14.45	14.58	5,230,436	-0.22(-1.46%)
Mar 11, 2013	15.06	15.10	14.77	14.80	6,803,418	-0.07(-0.45%)
Mar 08, 2013	15.03	15.12	14.82	14.86	5,479,629	-0.01(-0.10%)
Mar 07, 2013	14.89	15.09	14.71	14.88	6,365,971	+0.05(+0.35%)
Mar 06, 2013	15.01	15.09	14.69	14.83	5,066,134	-0.10(-0.65%)
Mar 05, 2013	14.65	15.04	14.62	14.92	6,519,691	+0.38(+2.61%)
Mar 04, 2013	14.24	14.54	14.19	14.54	4,371,279	+0.22(+1.51%)

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.