Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	17.45	17.95	17.31	17.38	426,214	-0.17(-0.97%)
May 30, 2013	17.30	17.80	17.30	17.55	347,586	+0.15(+0.86%)
May 29, 2013	17.65	17.67	17.30	17.40	399,025	-0.37(-2.08%)
May 28, 2013	18.33	18.40	17.58	17.77	573,122	-0.36(-1.99%)
May 27, 2013	17.51	18.27	17.51	18.13	102,328	+0.53(+3.01%)
May 24, 2013	17.58	17.83	17.28	17.60	408,202	-0.15(-0.85%)
May 23, 2013	17.79	18.04	17.50	17.75	994,084	-0.33(-1.83%)
May 22, 2013	18.25	18.85	17.78	18.08	532,886	-0.13(-0.71%)
May 21, 2013	19.10	19.19	18.16	18.21	1,285,839	-0.91(-4.76%)
May 17, 2013		19.12	19.12	19.12	0	-0.02(-0.10%)
May 16, 2013	19.00	19.33	18.96	19.14	323,883	+0.20(+1.06%)
May 15, 2013	18.43	19.01	18.43	18.94	347,031	+0.01(+0.05%)
May 13, 2013	19.26	19.26	18.68	18.93	383,958	-0.40(-2.07%)
May 10, 2013	19.56	19.69	19.21	19.33	899,125	-0.39(-1.98%)
May 09, 2013	20.11	20.11	19.58	19.72	553,928	-0.39(-1.94%)
May 08, 2013	20.60	20.60	19.89	20.11	328,445	-0.50(-2.43%)
May 07, 2013	20.60	20.83	20.47	20.61	184,552	+0.09(+0.44%)
May 06, 2013	20.77	20.85	20.43	20.52	145,013	-0.15(-0.73%)
May 03, 2013	20.89	20.89	20.13	20.67	502,157	+0.02(+0.10%)
May 02, 2013	20.62	21.10	20.27	20.65	488,063	-0.02(-0.10%)
May 01, 2013	21.20	21.49	20.51	20.67	292,901	-0.37(-1.76%)
Apr 30, 2013	20.82	21.11	20.82	21.04	203,677	-0.01(-0.05%)
Apr 29, 2013	21.40	21.55	20.84	21.05	455,644	-0.22(-1.03%)
Apr 26, 2013	21.84	22.05	21.23	21.27	217,577	-0.47(-2.16%)
Apr 25, 2013	21.21	21.75	21.20	21.74	153,159	+0.63(+2.98%)
Apr 24, 2013	20.61	21.29	20.60	21.11	184,900	+0.48(+2.33%)
Apr 23, 2013	20.43	20.72	20.39	20.63	124,680	+0.28(+1.38%)
Apr 22, 2013	20.43	20.44	19.96	20.35	176,342	-0.06(-0.29%)
Apr 19, 2013	20.24	20.68	20.21	20.41	197,780	+0.20(+0.99%)
Apr 18, 2013	19.84	20.24	19.75	20.21	207,653	+0.39(+1.97%)
Apr 17, 2013	19.62	19.87	19.38	19.82	174,955	-0.17(-0.85%)
Apr 16, 2013	19.21	20.03	19.21	19.99	280,933	+1.04(+5.49%)
Apr 15, 2013	19.88	19.96	18.89	18.95	668,336	-1.29(-6.37%)
Apr 12, 2013	21.05	21.07	20.14	20.24	306,999	-0.85(-4.03%)
Apr 11, 2013	21.56	21.56	20.91	21.09	183,089	-0.53(-2.45%)
Apr 10, 2013	21.10	21.66	20.92	21.62	278,154	+0.63(+3.00%)
Apr 09, 2013	20.89	21.20	20.80	20.99	308,122	+0.31(+1.50%)
Apr 08, 2013	20.57	20.70	20.47	20.68	83,240	-0.02(-0.10%)
Apr 05, 2013	20.57	20.80	20.28	20.70	471,023	-0.29(-1.38%)
Apr 04, 2013	20.89	21.05	20.55	20.99	357,307	-0.02(-0.10%)
Apr 03, 2013	21.65	21.69	20.55	21.01	380,118	-0.56(-2.60%)
Apr 02, 2013	21.75	21.86	21.53	21.57	214,974	+0.00(+0.00%)
Apr 01, 2013	21.12	21.84	21.12	21.57	305,810	+0.31(+1.46%)
Mar 28, 2013		21.26	21.26	21.26	0	+0.10(+0.47%)
Mar 27, 2013	21.13	21.26	20.90	21.16	192,230	-0.05(-0.24%)
Mar 26, 2013	21.45	21.48	20.84	21.21	215,518	-0.39(-1.81%)
Mar 25, 2013	21.59	21.82	21.22	21.60	187,790	-0.02(-0.09%)
Mar 22, 2013	21.75	21.95	21.42	21.62	191,921	-0.19(-0.87%)
Mar 21, 2013	21.89	22.00	21.77	21.81	308,822	-0.08(-0.37%)
Mar 20, 2013	21.77	22.15	21.68	21.89	167,733	+0.29(+1.34%)
Mar 19, 2013	21.34	21.90	21.33	21.60	331,712	+0.27(+1.27%)
Mar 18, 2013	21.14	21.46	20.81	21.33	315,950	+0.08(+0.38%)
Mar 15, 2013	20.66	21.39	20.60	21.25	446,660	+0.59(+2.86%)
Mar 14, 2013	20.55	20.67	20.27	20.66	482,372	+0.17(+0.83%)
Mar 13, 2013	20.51	20.57	20.40	20.49	409,518	-0.05(-0.24%)
Mar 12, 2013	20.65	20.65	20.33	20.54	237,643	-0.10(-0.48%)
Mar 11, 2013	20.51	20.71	20.43	20.64	128,866	+0.26(+1.28%)
Mar 08, 2013	20.11	20.41	20.11	20.38	724,767	+0.37(+1.85%)
Mar 07, 2013	19.98	20.02	19.85	20.01	287,664	+0.19(+0.96%)
Mar 06, 2013	19.93	20.00	19.67	19.82	208,800	-0.03(-0.15%)
Mar 05, 2013	19.98	20.10	19.74	19.85	195,136	+0.03(+0.15%)
Mar 04, 2013	19.25	19.84	19.25	19.82	309,737	+0.51(+2.64%)

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.