Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	21.32	21.60	20.95	20.99	206,642	-0.43(-2.01%)
May 30, 2013	21.27	21.48	21.26	21.42	172,912	+0.18(+0.85%)
May 29, 2013	21.38	21.64	20.96	21.24	200,788	-0.28(-1.30%)
May 28, 2013	21.57	21.67	21.40	21.52	355,167	+0.36(+1.70%)
May 24, 2013	20.71	21.31	20.66	21.16	0	+0.32(+1.54%)
May 23, 2013	20.21	20.92	19.85	20.84	0	+0.13(+0.63%)
May 22, 2013	21.02	21.43	20.50	20.71	0	-0.44(-2.08%)
May 21, 2013	21.88	21.93	21.00	21.15	0	-1.28(-5.71%)
May 20, 2013	21.64	22.84	21.50	22.43	0	+0.97(+4.52%)
May 17, 2013	20.57	21.60	20.36	21.46	0	+0.88(+4.28%)
May 16, 2013	20.10	20.80	20.10	20.58	583,402	+0.45(+2.24%)
May 15, 2013	19.84	20.25	19.83	20.13	0	+0.51(+2.60%)
May 13, 2013	19.39	19.66	19.30	19.62	0	+0.21(+1.08%)
May 10, 2013	19.10	19.41	18.81	19.41	0	+0.33(+1.73%)
May 09, 2013	19.18	19.19	18.93	19.08	0	-0.16(-0.83%)
May 08, 2013	18.91	19.30	18.72	19.24	0	+0.32(+1.69%)
May 07, 2013	18.80	19.22	18.79	18.92	0	-0.01(-0.05%)
May 06, 2013	19.00	19.37	18.72	18.93	0	-0.07(-0.37%)
May 03, 2013	18.00	19.44	17.77	19.00	0	+1.23(+6.92%)
May 02, 2013	17.82	17.95	17.61	17.77	0	+0.05(+0.28%)
May 01, 2013	17.31	17.90	17.31	17.72	0	+0.32(+1.84%)
Apr 30, 2013	17.41	17.74	17.26	17.40	0	-0.02(-0.11%)
Apr 29, 2013	17.43	17.49	17.26	17.42	143,937	+0.13(+0.75%)
Apr 26, 2013	17.19	17.35	17.23	17.29	278,365	+0.03(+0.17%)
Apr 25, 2013	17.14	17.50	16.94	17.26	311,351	+0.19(+1.11%)
Apr 24, 2013	16.96	17.20	16.87	17.07	281,693	+0.11(+0.65%)
Apr 23, 2013	16.63	17.17	16.63	16.96	255,529	+0.47(+2.85%)
Apr 22, 2013	16.49	17.00	16.28	16.49	239,029	-0.01(-0.06%)
Apr 19, 2013	16.22	16.58	15.87	16.50	393,924	+0.27(+1.66%)
Apr 18, 2013	16.44	16.58	15.97	16.23	400,205	-0.13(-0.79%)
Apr 17, 2013	16.48	16.63	16.23	16.36	259,519	-0.34(-2.04%)
Apr 16, 2013	16.23	16.77	15.88	16.70	461,058	+0.66(+4.11%)
Apr 15, 2013	16.61	16.80	16.02	16.04	242,402	-0.76(-4.52%)
Apr 12, 2013	16.77	17.09	16.43	16.80	203,131	-0.10(-0.59%)
Apr 11, 2013	17.02	17.20	16.87	16.90	318,224	-0.13(-0.76%)
Apr 10, 2013	16.58	17.15	16.55	17.03	410,578	+0.48(+2.90%)
Apr 09, 2013	16.47	16.79	16.30	16.55	221,945	+0.17(+1.04%)
Apr 08, 2013	16.28	16.39	16.07	16.38	176,445	+0.07(+0.43%)
Apr 05, 2013	16.04	16.31	15.94	16.31	186,601	-0.08(-0.49%)
Apr 04, 2013	16.28	16.40	15.92	16.39	272,671	+0.08(+0.49%)
Apr 03, 2013	16.59	16.59	16.10	16.31	288,691	-0.23(-1.39%)
Apr 02, 2013	16.76	16.76	16.47	16.54	409,744	-0.09(-0.54%)
Apr 01, 2013	16.99	17.16	16.53	16.63	299,088	-0.45(-2.63%)
Mar 28, 2013	17.19	17.21	16.92	17.08	277,776	-0.11(-0.64%)
Mar 27, 2013	17.15	17.27	16.95	17.19	287,476	+0.01(+0.06%)
Mar 26, 2013	17.45	17.46	17.05	17.18	211,886	-0.17(-0.98%)
Mar 25, 2013	17.38	17.49	17.22	17.35	412,813	+0.11(+0.64%)
Mar 22, 2013	16.93	17.29	16.73	17.24	395,118	+0.42(+2.50%)
Mar 21, 2013	16.84	17.07	16.71	16.82	282,738	-0.14(-0.83%)
Mar 20, 2013	16.43	17.00	16.29	16.96	296,147	+0.69(+4.24%)
Mar 19, 2013	16.51	16.58	15.58	16.27	504,917	-0.24(-1.45%)
Mar 18, 2013	16.64	16.83	16.44	16.51	248,855	-0.37(-2.19%)
Mar 15, 2013	17.03	17.23	16.88	16.88	373,733	-0.17(-1.00%)
Mar 14, 2013	17.05	17.08	16.88	17.05	201,201	+0.05(+0.29%)
Mar 13, 2013	17.04	17.19	16.90	17.00	143,539	-0.03(-0.18%)
Mar 12, 2013	17.22	17.29	16.79	17.03	239,662	-0.25(-1.45%)
Mar 11, 2013	17.37	17.38	17.13	17.28	192,373	-0.16(-0.92%)
Mar 08, 2013	17.47	17.50	17.19	17.44	357,987	+0.12(+0.69%)
Mar 07, 2013	17.19	17.49	17.19	17.32	143,466	+0.14(+0.81%)
Mar 06, 2013	17.47	17.69	17.06	17.18	408,830	-0.19(-1.09%)
Mar 05, 2013	17.25	17.49	17.18	17.37	670,637	+0.31(+1.82%)
Mar 04, 2013	16.95	17.21	16.85	17.06	252,749	+0.02(+0.12%)

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.