Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	14.95	14.99	14.33	14.45	3,810,013	-0.42(-2.82%)
May 30, 2013	14.75	15.00	14.56	14.87	3,146,315	+0.16(+1.09%)
May 29, 2013	14.88	15.07	14.65	14.71	3,605,833	-0.19(-1.28%)
May 28, 2013	15.05	15.10	14.86	14.90	3,481,843	-0.01(-0.07%)
May 27, 2013	14.86	15.05	14.85	14.91	612,119	-0.02(-0.13%)
May 24, 2013	14.98	15.15	14.83	14.93	2,251,025	+0.03(+0.20%)
May 23, 2013	14.56	15.12	14.54	14.90	3,090,192	-0.11(-0.73%)
May 22, 2013	15.04	15.25	14.90	15.01	3,641,883	-0.15(-0.99%)
May 21, 2013	15.45	15.47	15.10	15.16	2,782,988	+0.11(+0.73%)
May 17, 2013		15.05	15.05	15.05	0	+0.03(+0.20%)
May 16, 2013	15.35	15.40	14.83	15.02	3,447,530	-0.25(-1.64%)
May 15, 2013	15.16	15.71	15.01	15.27	4,303,267	-0.77(-4.80%)
May 13, 2013	15.85	16.30	15.85	16.04	4,548,704	+0.33(+2.10%)
May 10, 2013	15.60	15.87	15.50	15.71	3,513,294	+0.22(+1.42%)
May 09, 2013	15.19	15.73	14.91	15.49	6,102,440	+0.59(+3.96%)
May 08, 2013	15.15	15.23	14.85	14.90	2,749,355	-0.03(-0.20%)
May 07, 2013	15.49	15.59	14.76	14.93	5,066,734	-0.81(-5.15%)
May 06, 2013	15.80	16.11	15.59	15.74	2,972,688	-0.03(-0.19%)
May 03, 2013	16.24	16.25	15.73	15.77	4,388,198	-0.06(-0.38%)
May 02, 2013	15.76	16.19	15.42	15.83	4,019,117	-0.06(-0.38%)
May 01, 2013	16.55	16.63	15.60	15.89	4,821,546	-0.61(-3.70%)
Apr 30, 2013	15.90	16.72	15.90	16.50	7,247,157	+0.72(+4.56%)
Apr 29, 2013	15.60	15.85	15.51	15.78	4,838,898	+0.53(+3.48%)
Apr 26, 2013	15.15	15.34	14.92	15.25	2,606,275	+0.10(+0.66%)
Apr 25, 2013	15.41	15.71	14.92	15.15	4,971,030	-0.10(-0.66%)
Apr 24, 2013	14.85	15.33	14.78	15.25	4,428,677	+0.51(+3.46%)
Apr 23, 2013	14.45	14.92	14.33	14.74	3,815,918	+0.37(+2.57%)
Apr 22, 2013	14.21	14.49	13.99	14.37	2,348,372	+0.18(+1.27%)
Apr 19, 2013	13.88	14.28	13.43	14.19	3,560,684	+0.39(+2.83%)
Apr 18, 2013	14.15	14.40	13.73	13.80	2,469,757	-0.49(-3.43%)
Apr 17, 2013	14.21	14.58	14.10	14.29	3,559,537	+0.08(+0.56%)
Apr 16, 2013	14.26	14.44	14.15	14.21	2,464,946	+0.20(+1.43%)
Apr 15, 2013	13.66	14.15	13.66	14.01	2,851,163	+0.16(+1.16%)
Apr 12, 2013	13.90	14.19	13.57	13.85	3,487,360	+0.03(+0.22%)
Apr 11, 2013	14.36	14.36	13.43	13.82	8,331,995	-1.11(-7.43%)
Apr 10, 2013	15.12	15.22	14.69	14.93	4,536,913	-0.17(-1.13%)
Apr 09, 2013	14.97	15.15	14.85	15.10	3,233,765	+0.20(+1.34%)
Apr 08, 2013	15.20	15.35	14.90	14.90	2,724,476	-0.02(-0.13%)
Apr 05, 2013	15.05	15.25	14.88	14.92	3,216,007	-0.26(-1.71%)
Apr 04, 2013	15.30	15.52	15.14	15.18	3,541,805	-0.03(-0.20%)
Apr 03, 2013	15.19	15.44	14.81	15.21	6,008,317	-0.13(-0.85%)
Apr 02, 2013	15.45	15.68	15.26	15.34	4,719,127	-0.01(-0.07%)
Apr 01, 2013	14.95	15.61	14.53	15.35	7,911,573	+0.26(+1.72%)
Mar 28, 2013		15.09	15.09	15.09	0	+0.29(+1.96%)
Mar 27, 2013	14.80	15.16	14.53	14.80	6,165,441	+0.13(+0.89%)
Mar 26, 2013	14.80	14.99	14.51	14.67	4,836,537	+0.16(+1.10%)
Mar 25, 2013	14.20	14.92	13.90	14.51	10,040,589	-0.68(-4.48%)
Mar 22, 2013	16.84	17.22	14.97	15.19	15,276,206	-1.33(-8.05%)
Mar 21, 2013	16.40	16.88	16.32	16.52	7,181,780	-0.01(-0.06%)
Mar 20, 2013	16.25	16.84	16.07	16.53	13,157,121	+1.11(+7.20%)
Mar 19, 2013	15.50	15.70	15.27	15.42	3,975,473	-0.03(-0.19%)
Mar 18, 2013	15.10	15.92	14.97	15.45	6,071,608	+0.05(+0.32%)
Mar 15, 2013	15.46	15.58	15.09	15.40	5,687,487	-0.08(-0.52%)
Mar 14, 2013	16.26	16.42	15.38	15.48	10,416,317	-0.56(-3.49%)
Mar 13, 2013	14.52	16.13	14.47	16.04	10,233,271	+1.21(+8.16%)
Mar 12, 2013	15.60	15.80	14.42	14.83	9,641,837	-0.46(-3.01%)
Mar 11, 2013	13.52	15.32	13.36	15.29	11,377,899	+1.86(+13.85%)
Mar 08, 2013	13.83	13.85	13.41	13.43	2,850,124	-0.14(-1.03%)
Mar 07, 2013	13.83	13.95	13.36	13.57	3,636,169	-0.28(-2.02%)
Mar 06, 2013	13.05	13.97	12.92	13.85	5,826,229	+0.95(+7.36%)
Mar 05, 2013	13.24	13.26	12.90	12.90	3,851,110	-0.24(-1.83%)
Mar 04, 2013	13.59	13.65	13.12	13.14	2,943,768	-0.49(-3.60%)

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.