Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	19.91	20.54	19.71	19.84	673,396	-0.28(-1.38%)
May 30, 2013	20.10	20.41	19.98	20.12	590,678	-0.02(-0.09%)
May 29, 2013	19.77	20.36	19.76	20.14	570,392	+0.10(+0.49%)
May 28, 2013	21.22	21.22	19.86	20.04	644,011	-0.04(-0.18%)
May 24, 2013	19.80	20.26	19.39	20.07	549,029	+0.22(+1.13%)
May 23, 2013	19.49	20.16	19.08	19.85	961,824	-0.31(-1.56%)
May 22, 2013	21.02	21.41	19.76	20.16	1,554,180	-0.86(-4.10%)
May 21, 2013	21.20	21.33	20.79	21.02	1,146,258	+0.09(+0.43%)
May 20, 2013	20.38	21.11	20.13	20.93	1,345,221	+0.62(+3.05%)
May 17, 2013	20.66	20.73	19.99	20.32	1,168,330	+0.55(+2.77%)
May 16, 2013	19.76	20.30	19.32	19.77	1,954,062	+0.08(+0.41%)
May 15, 2013	18.52	19.69	18.52	19.69	2,898,373	+1.10(+5.89%)
May 13, 2013	18.59	18.86	18.28	18.59	1,071,360	-0.28(-1.48%)
May 10, 2013	18.91	19.17	18.63	18.87	1,069,948	-0.23(-1.22%)
May 09, 2013	18.95	19.28	18.31	19.10	1,280,194	+0.16(+0.85%)
May 08, 2013	19.46	19.63	18.69	18.94	1,601,407	-0.59(-3.03%)
May 07, 2013	19.57	19.82	19.47	19.53	937,229	-0.05(-0.28%)
May 06, 2013	19.76	19.88	19.25	19.59	982,559	-0.09(-0.46%)
May 03, 2013	18.73	19.95	18.48	19.68	1,802,076	+1.19(+6.46%)
May 02, 2013	18.51	18.73	17.81	18.48	1,985,417	+0.51(+2.85%)
May 01, 2013	18.63	18.63	17.64	17.97	1,297,984	-0.38(-2.06%)
Apr 30, 2013	19.06	19.06	16.27	18.35	9,331,441	-0.69(-3.63%)
Apr 29, 2013	18.40	19.74	18.15	19.04	3,166,246	+0.93(+5.16%)
Apr 26, 2013	18.48	18.63	17.67	18.11	1,899,685	-0.34(-1.85%)
Apr 25, 2013	19.49	19.50	18.27	18.45	1,685,261	-0.79(-4.11%)
Apr 24, 2013	18.84	19.56	18.84	19.24	1,207,502	+0.41(+2.19%)
Apr 23, 2013	18.64	19.06	18.29	18.82	1,108,931	+0.25(+1.35%)
Apr 22, 2013	18.28	18.74	17.59	18.57	945,645	+0.43(+2.38%)
Apr 19, 2013	17.83	18.32	17.61	18.14	872,334	+0.36(+2.02%)
Apr 18, 2013	18.41	18.79	17.07	17.78	1,526,204	-0.54(-2.94%)
Apr 17, 2013	19.08	19.16	18.07	18.32	1,437,896	-1.03(-5.34%)
Apr 16, 2013	19.66	19.73	19.04	19.35	1,313,407	+0.81(+4.36%)
Apr 15, 2013	20.79	20.79	18.41	18.55	1,720,867	-2.41(-11.49%)
Apr 12, 2013	20.88	21.11	20.21	20.95	1,142,275	-0.20(-0.93%)
Apr 11, 2013	21.23	21.90	20.96	21.15	948,203	-0.02(-0.09%)
Apr 10, 2013	20.62	21.33	20.56	21.17	986,593	+0.52(+2.52%)
Apr 09, 2013	20.50	21.04	20.30	20.65	792,139	+0.03(+0.13%)
Apr 08, 2013	19.94	20.67	19.41	20.62	1,450,519	+0.33(+1.64%)
Apr 05, 2013	18.86	20.61	18.30	20.29	2,071,925	+1.00(+5.17%)
Apr 04, 2013	19.08	19.60	18.89	19.29	1,031,763	+0.08(+0.42%)
Apr 03, 2013	19.94	20.24	18.86	19.21	1,501,766	-0.83(-4.12%)
Apr 02, 2013	21.14	21.31	19.86	20.04	1,464,739	-0.57(-2.75%)
Apr 01, 2013	21.50	21.55	20.44	20.60	1,975,725	-0.57(-2.71%)
Mar 28, 2013	20.82	21.38	20.43	21.18	1,630,087	+0.57(+2.79%)
Mar 27, 2013	19.76	20.73	19.62	20.60	1,062,240	+0.67(+3.38%)
Mar 26, 2013	20.86	20.89	19.36	19.93	2,022,434	-0.78(-3.77%)
Mar 25, 2013	21.56	21.60	20.07	20.71	1,379,979	-0.63(-2.95%)
Mar 22, 2013	21.52	21.52	20.96	21.34	1,046,252	-0.13(-0.59%)
Mar 21, 2013	21.38	21.87	21.06	21.46	1,533,554	+0.03(+0.13%)
Mar 20, 2013	20.41	21.76	19.98	21.44	2,258,004	+1.05(+5.15%)
Mar 19, 2013	20.83	21.30	19.96	20.39	2,406,051	-0.05(-0.26%)
Mar 18, 2013	19.76	20.88	19.32	20.44	5,153,584	+0.95(+4.88%)
Mar 15, 2013	19.37	19.75	19.08	19.49	2,736,250	+0.00(+0.00%)
Mar 14, 2013	19.42	19.94	19.37	19.49	10,312,291	-0.98(-4.78%)
Mar 13, 2013	21.37	22.23	20.36	20.47	2,092,197	-1.51(-6.87%)
Mar 12, 2013	22.91	23.04	20.85	21.98	2,374,556	-1.85(-7.77%)
Mar 11, 2013	25.60	25.60	23.39	23.83	840,864	+0.09(+0.38%)
Mar 08, 2013	24.15	25.02	22.71	23.74	1,328,300	+0.70(+3.04%)
Mar 07, 2013	22.95	24.24	22.69	23.04	796,564	+0.07(+0.31%)
Mar 06, 2013	21.98	23.30	21.76	22.96	766,505	+0.99(+4.50%)
Mar 05, 2013	22.39	23.35	21.73	21.98	734,106	+0.05(+0.25%)
Mar 04, 2013	21.74	22.27	20.95	21.92	837,616	+0.37(+1.71%)

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.