Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	23.91	24.43	23.39	23.63	50,795	-0.48(-1.97%)
May 30, 2013	24.09	24.42	23.81	24.10	66,426	-0.01(-0.04%)
May 29, 2013	24.53	24.84	23.78	24.11	70,641	-0.71(-2.85%)
May 28, 2013	24.61	25.01	24.36	24.82	55,259	+0.73(+3.02%)
May 24, 2013	23.53	24.20	23.53	24.09	0	+0.33(+1.37%)
May 23, 2013	23.28	23.88	23.13	23.77	0	+0.31(+1.31%)
May 22, 2013	23.67	24.20	23.21	23.46	0	-0.06(-0.24%)
May 21, 2013	23.44	23.65	23.15	23.51	0	+0.07(+0.32%)
May 20, 2013	23.28	23.53	22.83	23.44	0	+0.16(+0.68%)
May 17, 2013	22.37	23.28	22.32	23.28	0	+0.94(+4.21%)
May 16, 2013	22.41	22.82	21.95	22.34	59,734	-0.18(-0.79%)
May 15, 2013	22.59	22.60	21.90	22.52	0	+0.02(+0.08%)
May 13, 2013	22.93	23.06	22.27	22.50	0	-0.60(-2.58%)
May 10, 2013	21.71	23.18	21.71	23.10	0	+1.58(+7.32%)
May 09, 2013	21.59	22.06	21.16	21.52	0	-0.23(-1.07%)
May 08, 2013	22.18	22.26	21.34	21.75	0	-0.43(-1.93%)
May 07, 2013	21.38	23.39	21.38	22.18	0	+1.27(+6.06%)
May 06, 2013	20.78	21.16	20.62	20.91	0	+0.11(+0.54%)
May 03, 2013	19.01	21.41	19.01	20.80	0	+2.40(+13.01%)
May 02, 2013	18.56	19.27	18.40	18.41	0	-0.09(-0.50%)
May 01, 2013	18.56	18.89	18.21	18.50	54,628	-0.14(-0.75%)
Apr 30, 2013	18.88	19.10	18.57	18.64	0	-0.15(-0.79%)
Apr 29, 2013	18.73	19.02	18.42	18.79	29,812	+0.21(+1.15%)
Apr 26, 2013	18.64	18.81	18.44	18.58	53,067	-0.23(-1.24%)
Apr 25, 2013	19.55	19.82	18.81	18.81	37,221	-0.67(-3.45%)
Apr 24, 2013	18.50	19.51	18.50	19.48	30,665	+0.95(+5.13%)
Apr 23, 2013	18.64	19.19	18.48	18.53	108,448	-0.05(-0.25%)
Apr 22, 2013	18.66	18.70	18.21	18.58	45,895	-0.07(-0.35%)
Apr 19, 2013	18.66	19.09	18.55	18.64	76,088	+0.03(+0.15%)
Apr 18, 2013	18.66	19.10	18.50	18.61	75,234	-0.10(-0.55%)
Apr 17, 2013	18.83	18.83	18.49	18.71	66,020	-0.37(-1.95%)
Apr 16, 2013	19.55	19.70	18.88	19.09	59,718	-0.36(-1.87%)
Apr 15, 2013	20.07	20.23	19.13	19.45	61,627	-0.95(-4.66%)
Apr 12, 2013	20.57	20.86	20.01	20.40	69,357	-0.65(-3.10%)
Apr 11, 2013	21.25	21.25	20.76	21.05	28,289	-0.22(-1.05%)
Apr 10, 2013	21.01	21.36	20.94	21.28	33,176	+0.27(+1.29%)
Apr 09, 2013	20.36	21.34	20.36	21.01	71,756	+0.61(+2.97%)
Apr 08, 2013	20.72	20.80	20.16	20.40	56,640	-0.34(-1.62%)
Apr 05, 2013	20.51	21.08	20.50	20.74	87,618	-0.29(-1.37%)
Apr 04, 2013	20.89	21.14	20.72	21.03	35,912	+0.18(+0.85%)
Apr 03, 2013	21.32	21.54	20.76	20.85	84,761	-0.52(-2.44%)
Apr 02, 2013	21.63	22.41	21.26	21.37	106,742	-0.15(-0.69%)
Apr 01, 2013	22.28	22.28	21.30	21.52	63,032	-0.75(-3.39%)
Mar 28, 2013	22.83	22.83	22.11	22.28	74,658	-0.63(-2.77%)
Mar 27, 2013	22.66	23.10	22.48	22.91	49,340	+0.25(+1.11%)
Mar 26, 2013	22.45	22.71	22.28	22.66	43,460	+0.61(+2.75%)
Mar 25, 2013	22.17	22.17	21.80	22.05	63,345	+0.13(+0.60%)
Mar 22, 2013	22.66	22.67	21.87	21.92	72,192	-0.68(-3.01%)
Mar 21, 2013	23.30	23.54	22.50	22.60	57,476	-1.02(-4.30%)
Mar 20, 2013	23.02	23.66	23.02	23.62	46,414	+0.40(+1.73%)
Mar 19, 2013	22.16	23.30	22.14	23.22	102,124	+0.45(+1.96%)
Mar 18, 2013	22.65	22.89	22.21	22.77	92,703	-0.11(-0.49%)
Mar 15, 2013	22.46	23.08	22.00	22.88	155,035	+1.17(+5.41%)
Mar 14, 2013	21.37	21.92	20.74	21.71	86,795	+0.29(+1.35%)
Mar 13, 2013	21.16	21.54	20.88	21.42	49,881	+0.40(+1.91%)
Mar 12, 2013	20.84	21.19	20.71	21.02	55,407	+0.25(+1.21%)
Mar 11, 2013	20.70	20.85	20.11	20.77	35,668	+0.19(+0.91%)
Mar 08, 2013	20.20	20.69	20.05	20.58	36,005	+0.60(+2.99%)
Mar 07, 2013	20.22	20.36	19.73	19.98	31,834	-0.24(-1.20%)
Mar 06, 2013	19.78	20.30	19.59	20.22	48,467	+0.65(+3.33%)
Mar 05, 2013	18.96	19.73	18.95	19.57	101,737	+0.62(+3.24%)
Mar 04, 2013	18.97	19.11	18.76	18.96	55,878	-0.22(-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.